EODData

MEMBERSHIP REGISTER LOG IN

FRA, U8S: SUBSTRATE ART.INTEL. -10

25 Mar 2026
LAST:

0.0494

CHANGE:
 0.00		OPEN:
0.0522		HIGH:
0.0524		ASK:
0.0000		VOLUME:
1.4K
CHG(%):
0.82		PREV:
0.0490		LOW:
0.0494		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Mar 260.05220.05240.04940.04941.4K
24 Mar 260.04860.04900.04860.04901.4K
23 Mar 260.05340.05340.04940.04941.4K
20 Mar 260.05520.06700.05460.06701.4K
19 Mar 260.05500.06600.05500.05620
18 Mar 260.05700.05700.05600.05600
17 Mar 260.05700.05700.05620.05620
16 Mar 260.05540.06000.05540.05820
13 Mar 260.05600.06360.05600.06360
12 Mar 260.05880.05880.05680.056865.0K

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:2.51 
Price to Sales:1.44 
Price to Book:0.22 
Profit Margin:0.38 
Operating Margin:0.09 
Return on Assets:0.12 
Return on Equity:0.18 
Revenue:19.95M 
EBITDA:5.84M 
Shares:149.8M 
Market Cap:7.4M 

TECHNICAL INDICATORS

MA5:0.059.7%
MA10:0.0613.8%
MA20:0.0621.7%
MA50:0.0629.6%
MA100:0.0750.6%
MA200:0.0973.1%
STO9:2.22 
STO14:1.92 
RSI14:23.64 
WPR14:-97.78 
MTM14:-0.02
ROC14:-0.25 
ATR:0.01 
Week High:0.0735.6%
Week Low:0.051.6%
Month High:0.0982.2%
Month Low:0.0573.1%
Year High:0.15203.6%
Year Low:0.051.6%
Volatility:85.85