EODData

MEMBERSHIP REGISTER LOG IN

MSE, SAI: Substrate AI S.A.

04 Nov 2026
LAST:

0.0375

CHANGE:
 0.00		OPEN:
0.0393		HIGH:
0.0420		ASK:
0.0000		VOLUME:
18.87M
CHG(%):
1.83		PREV:
0.0382		LOW:
0.0372		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 260.03930.04200.03720.037518.87M
03 Nov 260.03930.04020.03770.03822.32M
02 Nov 260.03840.04140.03810.03936.62M
30 Oct 260.03650.04070.03580.03827.66M
29 Oct 260.03740.04050.03610.037412.46M
28 Oct 260.03980.03980.03700.03724.3M
27 Oct 260.04070.04350.03880.039811.59M
26 Oct 260.03620.04180.03620.040216.12M
23 Oct 260.03680.03900.03540.03629.14M
22 Oct 260.03690.03780.03560.03682.77M

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:-4.28 
Price to Sales:2.28 
Price to Book:0.17 
EPS Ratio:-0.06 
Revenue:17.45M 
EBITDA:4.51M 
Shares:325.08M 
Market Cap:12.19M 

TECHNICAL INDICATORS

MA5:0.041.6%
MA10:0.041.6%
MA20:0.044.0%
MA50:0.0524.0%
MA100:0.0535.5%
MA200:0.0536.8%
STO9:17.81 
STO14:8.44 
RSI14:27.85 
WPR14:-84.52 
MTM14:-0.01
ROC14:-0.16 
ATR:0.00 
Week High:0.0412.0%
Week Low:0.044.7%
Month High:0.0540.0%
Month Low:0.0336.8%
Year High:0.11193.3%
Year Low:0.0261.6%
Volatility:53.23