EODData

MEMBERSHIP REGISTER LOG IN

MSE, SAI: Substrate AI S.A.

24 Nov 2025
LAST:

0.0790

CHANGE:
 0.00		OPEN:
0.0844		HIGH:
0.0850		ASK:
0.0000		VOLUME:
1.72M
CHG(%):
4.82		PREV:
0.0830		LOW:
0.0790		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Nov 250.08440.08500.07900.07901.72M
21 Nov 250.08820.08820.08140.08301.29M
20 Nov 250.08660.08840.08300.08741.5M
19 Nov 250.09140.09240.08500.08601.93M
18 Nov 250.08900.09400.08540.0916973.6K
17 Nov 250.09020.09260.08600.08881.38M
13 Nov 250.09760.09760.09000.09005.45M
12 Nov 250.09900.10350.09460.09603.41M
11 Nov 250.10100.10800.09780.09948.12M
10 Nov 250.09100.10350.09100.09968.18M

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:2.73 
Price to Sales:2.28 
Price to Book:0.24 
EPS Ratio:0.03 
Revenue:17.45M 
EBITDA:4.51M 
Shares:154.8M 
Market Cap:12.23M 

TECHNICAL INDICATORS

MA5:0.098.1%
MA10:0.0914.1%
MA20:0.0911.0%
MA50:0.0910.6%
MA100:0.0919.6%
MA200:0.1030.6%
RSI14:46.54
WPR14:-100.00 
MTM14:-0.01
ROC14:-0.15 
ATR:0.01 
Week High:0.0919.0%
Week Low:0.080.0%
Month High:0.1144.3%
Month Low:0.0830.6%
Year High:0.16102.0%
Year Low:0.0636.2%
Volatility:117.25