EODData

MEMBERSHIP REGISTER LOG IN

FRA, U8S: SUBSTRATE ART.INTEL. -10

24 Jun 2026
LAST:

0.0228

CHANGE:
 0.00		OPEN:
0.0239		HIGH:
0.0239		ASK:
0.0000		VOLUME:
0
CHG(%):
6.17		PREV:
0.0243		LOW:
0.0228		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Jun 260.02390.02390.02280.02280
23 Jun 260.02430.02430.02400.02430
22 Jun 260.02570.02920.02440.02440
19 Jun 260.02380.02630.02380.02630
18 Jun 260.02400.02430.02400.02430
17 Jun 260.02530.02730.02530.02560
16 Jun 260.02600.02600.02520.02520
15 Jun 260.02710.02810.02700.02700
12 Jun 260.03020.03020.02820.02830
11 Jun 260.02890.02950.02860.02950

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:3.42M 

TECHNICAL INDICATORS

MA5:0.027.0%
MA10:0.0313.2%
MA20:0.0325.4%
MA50:0.0463.2%
MA100:0.05119.7%
MA200:0.07202.2%
RSI14:20.16 
WPR14:-100.00 
MTM14:-0.01
ROC14:-0.24 
ATR:0.00 
Week High:0.0328.1%
Week Low:0.020.0%
Month High:0.0478.1%
Month Low:0.02202.2%
Year High:0.15557.9%
Year Low:0.020.0%
Volatility:1.70