EODData

MEMBERSHIP REGISTER LOG IN

MSE, SAI: Substrate AI S.A.

24 Jul 2026
LAST:

0.0600

CHANGE:
 0.00		OPEN:
0.0585		HIGH:
0.0616		ASK:
0.0000		VOLUME:
15.13M
CHG(%):
7.72		PREV:
0.0557		LOW:
0.0521		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Jul 260.05850.06160.05210.060015.13M
23 Jul 260.05020.06000.04700.055714.08M
22 Jul 260.05560.05930.05010.050113.97M
21 Jul 260.06400.06400.05550.056617.08M
20 Jul 260.06650.06990.06010.063910.72M
17 Jul 260.07000.07660.06400.065517.77M
16 Jul 260.08050.08580.07200.072814.71M
15 Jul 260.07150.08690.07000.081842.99M
14 Jul 260.06680.07960.06520.079426.87M
13 Jul 260.05840.06590.05800.065912.3M

PROFILE

Name:Substrate AI S.A.
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:1.64 
Forward P/E:-4.92 
Price to Sales:2.28 
Price to Book:0.17 
EPS Ratio:-0.06 
Revenue:17.45M 
EBITDA:4.51M 
Shares:202.77M 
Market Cap:12.17M 

TECHNICAL INDICATORS

MA5:0.064.7%
MA10:0.078.7%
MA20:0.066.2%
MA50:0.0441.2%
MA100:0.0526.1%
MA200:0.062.5%
STO9:26.90
STO14:27.88
RSI14:57.30
WPR14:-67.70
MTM14:0.01
ROC14:0.21 
ATR:0.01 
Week High:0.0827.7%
Week Low:0.0527.7%
Month High:0.0944.8%
Month Low:0.022.5%
Year High:0.1190.0%
Year Low:0.02158.6%
Volatility:20.36