EODData

MEMBERSHIP REGISTER LOG IN

FRA, U8S: SUBSTRATE ART.INTEL. -10

21 Jul 2026
LAST:

0.0545

CHANGE:
 0.01		OPEN:
0.0590		HIGH:
0.0590		ASK:
0.0000		VOLUME:
0
CHG(%):
10.51		PREV:
0.0609		LOW:
0.0545		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Jul 260.05900.05900.05450.05450
20 Jul 260.06090.06090.05750.06090
17 Jul 260.07120.07120.05000.06300
16 Jul 260.07320.07560.07140.07140
15 Jul 260.07870.09220.07720.07720
14 Jul 260.06700.07720.06590.07530
13 Jul 260.05640.05650.05520.05570
10 Jul 260.07140.07500.05430.05430
09 Jul 260.05350.05640.05350.05640
08 Jul 260.04660.05350.04520.0452555

PROFILE

Name:SUBSTRATE ART.INTEL. -10
About:Substrate Artificial Inteligence, S.A. engages in the creation and development of artificial intelligence systems in Spain. Its products are used in various sectors, such as energy, livestock, health, finance, and others, as well as fintech, agritech, human resources, and health. The company was formerly known as Substrate AI S.A. and changed its name to Substrate Artificial Inteligence, S.A. in July 2021. Substrate Artificial Inteligence, S.A. was incorporated in 2010 and is based in Madrid, Spain.
Sector:Technology
Address:Calle María de Molinan 41, Madrid, Spain, 28006
Website:https://substrate.ai
ISIN:ES0105650008

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.80 
Price to Sales:0.98 
Price to Book:0.20 
Profit Margin:0.39 
Operating Margin:0.12 
Return on Assets:0.04 
Return on Equity:0.19 
Revenue:19.6M 
EBITDA:3.56M 
Shares:149.8M 
Market Cap:8.16M 

TECHNICAL INDICATORS

MA5:0.0720.0%
MA10:0.0612.7%
MA20:0.0515.7%
MA50:0.0438.3%
MA100:0.0517.0%
MA200:0.0719.6%
STO9:0.53 
STO14:33.27
RSI14:56.94
WPR14:-54.70
MTM14:0.02
ROC14:0.53 
ATR:0.01 
Week High:0.0969.2%
Week Low:0.059.0%
Month High:0.0969.2%
Month Low:0.0219.6%
Year High:0.15175.2%
Year Low:0.02139.0%
Volatility:68.80