Singapore markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.1274-0.0018 (-1.39%)
At close: 04:26PM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.12920.12920.12740.12740.127410,735
11 Jul 20240.12980.12980.12820.12920.129215,036
10 Jul 20240.12820.13020.12820.12960.129610,923
09 Jul 20240.12940.13000.12880.12880.128814,381
08 Jul 20240.12840.13080.12820.13040.130420,462
05 Jul 20240.12820.13000.12720.12860.128630,599
04 Jul 20240.12800.13000.12800.12900.129026,185
03 Jul 20240.12520.12600.12240.12520.125235,090
02 Jul 20240.12680.12680.12400.12400.12407,103
01 Jul 20240.12980.12980.12240.12740.127416,723
28 Jun 20240.13080.13080.12620.12900.129016,476
27 Jun 20240.13080.13300.13040.13140.131412,847
26 Jun 20240.13100.13180.13020.13080.130818,311
25 Jun 20240.13100.13200.13060.13060.130617,151
24 Jun 20240.13320.13360.13200.13240.132413,465
21 Jun 20240.13240.13240.13140.13140.131414,129
20 Jun 20240.13160.13240.13040.13200.132020,292
19 Jun 20240.13400.13400.13020.13200.13203,831
18 Jun 20240.13200.13320.13140.13240.13244,124
17 Jun 20240.13120.13600.13100.13200.132019,021
14 Jun 20240.13220.13220.12960.13020.13025,853
13 Jun 20240.13440.13660.13000.13140.131420,370
12 Jun 20240.13800.13940.13420.13500.135011,525
11 Jun 20240.13940.14080.13740.13780.137812,952
10 Jun 20240.14100.14280.13800.13900.139036,157
07 Jun 20240.13620.14340.13600.14220.1422111,641
06 Jun 20240.13240.13720.13240.13400.134011,345
05 Jun 20240.13140.13160.13100.13140.131412,245
04 Jun 20240.13180.13180.13020.13100.131014,156
03 Jun 20240.13100.13280.13040.13040.130412,088
31 May 20240.13300.13300.13040.13180.13188,396
30 May 20240.13300.13300.13000.13200.13205,850
29 May 20240.13500.13520.13100.13120.131213,789
28 May 20240.13320.13580.13300.13380.13387,664
24 May 20240.13300.13480.13220.13240.13244,029
23 May 20240.13600.13600.13400.13540.13543,920
22 May 20240.13360.13600.13340.13440.134410,869
21 May 20240.13800.13800.13420.13600.136013,873
20 May 20240.13700.13880.13560.13740.13748,005
17 May 20240.13660.13920.13340.13540.13547,233
16 May 20240.14000.14080.13620.13720.137213,251
15 May 20240.13700.14200.13700.14000.140036,693
14 May 20240.13700.13900.13640.13680.136842,167
13 May 20240.13000.13980.12880.13920.139226,230
10 May 20240.13200.13200.12980.12980.129814,085
09 May 20240.13200.13260.12940.13040.130457,935
08 May 20240.13120.13240.12920.12940.129428,387
07 May 20240.12520.13100.12520.13060.130614,834
03 May 20240.12680.12700.12520.12580.12584,925
02 May 20240.12660.12780.12600.12700.127015,528
01 May 2024------
30 Apr 20240.12780.12860.12580.12580.12583,868
29 Apr 20240.12900.12900.12600.12720.12727,665
26 Apr 20240.12840.12900.12720.12800.128010,234
25 Apr 20240.13000.13000.12700.12720.127214,929
24 Apr 20240.12900.13320.12900.13100.131012,823
23 Apr 20240.12800.13080.12800.12880.128819,673
22 Apr 20240.12920.13120.12900.13000.130037,851
19 Apr 20240.13000.13000.12680.12890.12895,291
18 Apr 20240.13280.13280.12940.13020.13026,261
17 Apr 20240.12800.13380.12700.13240.132417,565
16 Apr 20240.13060.13140.12500.12700.127014,180
15 Apr 20240.13300.13340.13020.13210.1321175,487
12 Apr 20240.13800.14140.13400.13510.135118,702
11 Apr 20240.13640.14100.13600.13700.137010,119
10 Apr 20240.13880.13980.13620.13700.137014,334
09 Apr 20240.14140.14200.13800.13800.138025,229
08 Apr 20240.14400.14400.14020.14120.141216,617
05 Apr 20240.14500.14540.14240.14400.144036,195
04 Apr 20240.14880.14880.14240.14500.145051,563
03 Apr 20240.14200.14700.14160.14480.1448107,522
02 Apr 20240.13980.14000.13740.13880.138820,686
28 Mar 20240.14150.14150.13650.13800.138018,767
27 Mar 20240.14300.14500.13900.13950.139551,836
26 Mar 20240.13150.14300.13100.14100.141035,908
25 Mar 20240.13200.13250.13050.13150.13159,821
22 Mar 20240.13350.13450.13100.13100.131043,643
21 Mar 20240.13250.13600.13100.13330.133344,245
20 Mar 20240.13400.13500.13200.13250.13255,430
19 Mar 20240.13150.13500.12850.13200.132029,188
18 Mar 20240.13350.13450.12950.12950.129517,523
15 Mar 20240.13200.13350.13050.13100.131034,741
14 Mar 20240.13600.13700.12900.13000.13009,114
13 Mar 20240.13500.13750.13500.13500.135010,148
12 Mar 20240.13500.13800.13350.13550.135515,217
11 Mar 20240.13600.13600.13200.13350.133533,416
08 Mar 20240.13700.13800.13400.13400.134032,759
07 Mar 20240.13800.13950.13600.13650.136566,281
06 Mar 20240.13400.13950.13400.13700.137065,274
05 Mar 20240.14100.14100.13300.13350.133522,472
04 Mar 20240.14150.14300.13650.13650.1365151,886
01 Mar 20240.13650.14300.13650.13900.139050,030
29 Feb 20240.14600.14850.13450.13450.134552,909
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...