Australia markets closed

Airtificial Intelligence Structures, S.A. (0EVB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.1460-0.0000 (-0.01%)
As of 11:37AM GMT. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.14600.14850.14400.14600.146013,295
28 Feb 20240.15000.15050.14500.14600.146034,074
27 Feb 20240.14450.15200.14400.14900.149068,717
26 Feb 20240.14200.14550.14050.14300.143029,985
23 Feb 20240.14150.14200.13950.14100.141015,758
22 Feb 20240.14250.14250.13850.14000.140038,761
21 Feb 20240.14250.14500.14150.14150.141522,494
20 Feb 20240.14100.14250.14000.14100.141020,398
19 Feb 20240.14150.14200.14000.14050.140521,275
16 Feb 20240.14450.14450.14100.14100.141014,483
15 Feb 20240.14050.14300.14000.14000.140056,094
14 Feb 20240.14400.14400.14000.14000.14005,714
13 Feb 20240.14800.14800.14200.14350.143545,963
12 Feb 20240.14000.14900.14000.14800.148025,991
09 Feb 20240.14250.14250.13850.14000.140013,483
08 Feb 20240.14000.14300.14000.14100.141026,183
07 Feb 20240.14100.14550.14000.14100.141012,511
06 Feb 20240.14400.14550.14200.14340.143432,822
05 Feb 20240.14000.14500.14000.14310.143173,763
02 Feb 20240.13350.14350.13350.13900.139013,010
01 Feb 20240.13400.13700.13300.13700.13705,562
31 Jan 20240.13300.13800.13300.13530.135337,546
30 Jan 20240.14100.14150.13450.13920.139294,648
29 Jan 20240.14450.14450.14000.14160.141655,563
26 Jan 20240.14800.14800.14000.14000.140028,050
25 Jan 20240.14800.14800.14500.14620.146260,361
24 Jan 20240.14750.15000.14500.15000.150081,353
23 Jan 20240.14850.14900.14600.14720.147251,948
22 Jan 20240.14400.15000.14200.15000.150066,910
19 Jan 20240.14600.14700.14100.14150.141512,162
18 Jan 20240.14450.15000.14400.15000.150029,109
17 Jan 20240.14400.14450.14000.14400.14407,868
16 Jan 20240.14850.14950.14250.14250.142554,358
15 Jan 20240.14750.15450.14650.14750.147584,623
12 Jan 20240.14300.14700.14000.14380.143857,316
11 Jan 20240.15100.15450.14250.14860.148678,545
10 Jan 20240.15950.15950.15050.15250.152542,576
09 Jan 20240.16650.16650.15700.15850.1585106,815
08 Jan 20240.15650.16750.15500.16550.165580,448
05 Jan 20240.15500.16500.15450.15650.1565154,745
04 Jan 20240.14500.15700.14350.15600.156053,567
03 Jan 20240.14800.15150.14400.14650.1465207,829
02 Jan 20240.13250.14900.13250.14800.148044,529
29 Dec 20230.13050.13500.12850.12900.129062,556
28 Dec 20230.12050.13400.12000.13300.1330167,097
27 Dec 20230.12050.12150.11950.12050.120540,513
22 Dec 20230.11950.12100.11950.12000.120034,759
21 Dec 20230.12150.12150.11950.11950.119513,486
20 Dec 20230.12000.12250.12000.12050.12054,868
19 Dec 20230.12000.12200.11950.12000.12009,504
18 Dec 20230.11950.12500.11900.12050.120513,975
15 Dec 20230.12500.12600.12000.12050.120517,007
14 Dec 20230.12550.12750.12300.12450.124552,514
13 Dec 20230.12800.12800.12400.12500.12508,773
12 Dec 20230.13000.13050.12750.12800.128028,013
11 Dec 20230.12900.13000.12850.13000.13007,947
08 Dec 20230.12850.13100.12800.12900.12908,548
07 Dec 20230.13200.13250.12750.12850.128524,410
06 Dec 20230.13250.13400.13250.13300.133036,522
05 Dec 20230.13400.13500.13200.13250.132519,709
04 Dec 20230.13400.13600.13350.13450.134518,653
01 Dec 20230.13550.13550.13150.13350.13355,449
30 Nov 20230.13700.13900.13450.13500.135014,312
29 Nov 20230.13400.13800.13350.13650.136599,304
28 Nov 20230.13350.13500.13100.13350.133519,217
27 Nov 20230.13150.13400.13100.13330.133316,130
24 Nov 20230.12900.13300.12900.13050.130510,918
23 Nov 20230.13100.13250.13000.13100.131018,310
22 Nov 20230.13150.13400.12950.13000.130026,780
21 Nov 20230.13550.13550.13000.13100.13109,750
20 Nov 20230.13800.13800.13450.13500.135037,657
17 Nov 20230.13400.13800.13300.13700.137026,625
16 Nov 20230.13550.13750.13000.13000.130019,873
15 Nov 20230.12850.13600.12850.13450.134541,617
14 Nov 20230.12900.12900.12600.12850.128581,090
13 Nov 20230.12650.12700.12450.12700.127036,941
10 Nov 20230.12200.12800.12200.12350.123548,359
09 Nov 20230.12450.12600.12200.12200.1220101,930
08 Nov 20230.12900.12900.12300.12450.124516,392
07 Nov 20230.12800.12950.12650.12700.127013,911
06 Nov 20230.12950.13100.12800.12900.129053,623
03 Nov 20230.13150.13150.12850.12850.128541,134
02 Nov 20230.13150.13350.13000.13000.130043,612
01 Nov 20230.13000.13100.12850.12900.129022,574
31 Oct 20230.12600.13200.12600.12900.129065,116
30 Oct 20230.12300.12500.12000.12500.125022,402
27 Oct 20230.12300.12300.11850.12120.1212262,904
26 Oct 20230.12300.12550.12200.12340.1234122,630
25 Oct 20230.12800.12800.12300.12470.1247213,294
24 Oct 20230.12400.13050.12350.12760.1276382,990
23 Oct 20230.12900.12900.12200.12400.1240468,561
20 Oct 20230.12700.13000.12700.13000.130017,161
19 Oct 20230.13550.13800.12800.13000.130070,406
18 Oct 20230.13350.13750.13300.13670.136755,778
17 Oct 20230.13800.13950.13100.13350.133548,289
16 Oct 20230.12600.13900.12550.13900.139048,785
13 Oct 20230.13250.13350.12350.12550.125547,646
12 Oct 20230.13100.13900.13100.13250.132586,548
11 Oct 20230.11100.13000.11100.12860.128616,335
10 Oct 20230.10750.11500.10750.11170.111760,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...