EODData

MEMBERSHIP REGISTER LOG IN

MSE, SAI: Substrate AI S.A.

01 Sep 2026
LAST:

0.0520

CHANGE:
 0.01		OPEN:
0.0439		HIGH:
0.0540		ASK:
0.0000		VOLUME:
20.54M
CHG(%):
19.27		PREV:
0.0436		LOW:
0.0421		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Sep 260.04390.05400.04210.052020.54M
31 Aug 260.04820.05130.04360.04369.1M
28 Aug 260.04910.05080.04750.04785.25M
27 Aug 260.05010.05340.04840.04928.15M
26 Aug 260.05210.05330.04910.05017.44M
25 Aug 260.05400.05670.05200.05206.64M
24 Aug 260.05850.05850.05520.05531.09M
21 Aug 260.05600.05890.05220.05707.15M
20 Aug 260.05850.06260.05420.05709.33M
19 Aug 260.06500.06500.05700.05859.29M

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:10.54M 

TECHNICAL INDICATORS

MA5:0.057.2%
MA10:0.050.4%
MA20:0.0616.2%
MA50:0.069.4%
MA100:0.057.0%
MA200:0.0613.1%
STO9:44.21
STO14:28.19
RSI14:22.76 
WPR14:-65.71
MTM14:-0.02
ROC14:-0.24 
ATR:0.01 
Week High:0.069.0%
Week Low:0.0423.5%
Month High:0.0848.5%
Month Low:0.0413.1%
Year High:0.11119.2%
Year Low:0.02124.1%
Volatility:82.72