New Zealand markets close in 32 minutes

BenevolentAI S.A. (BAI.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
0.6160-0.0240 (-3.75%)
At close: 05:05PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.63000.64000.61000.61600.616024,299
02 May 20240.62200.64000.61000.64000.640037,817
30 Apr 20240.64000.64200.62000.64000.64009,130
29 Apr 20240.65000.67600.64000.66000.66004,977
26 Apr 20240.66000.67800.65000.65000.650024,533
25 Apr 20240.70000.72000.68000.68000.680010,147
24 Apr 20240.69000.74000.69000.73000.730017,695
23 Apr 20240.68000.68000.68000.68000.68001,310
22 Apr 20240.66000.67000.66000.67000.6700820
19 Apr 20240.64000.66000.63000.66000.66008,306
18 Apr 20240.65000.68000.64000.66000.660026,252
17 Apr 20240.65000.67000.65000.65000.65008,876
16 Apr 20240.69000.69000.62000.62000.620013,025
15 Apr 20240.69000.69200.65000.69000.690016,076
12 Apr 20240.68800.69000.68000.69000.6900719
11 Apr 20240.67800.68000.67000.68000.68002,850
10 Apr 20240.70000.70000.66000.68000.680010,230
09 Apr 20240.68000.71000.68000.71000.71002,726
08 Apr 20240.71800.71800.69000.69000.69002,970
05 Apr 20240.73000.73000.71000.73000.73004,336
04 Apr 20240.67000.76000.67000.73000.730060,509
03 Apr 20240.65000.66000.63000.66000.660091,000
02 Apr 20240.65000.75000.64000.65000.650092,161
28 Mar 20240.68000.69000.65000.67000.670014,503
27 Mar 20240.70000.73000.67000.71500.71508,508
26 Mar 20240.72000.72000.68000.68000.680016,676
25 Mar 20240.73500.73500.70000.72000.720017,219
22 Mar 20240.73000.73000.72500.73000.73004,815
21 Mar 20240.71000.73000.71000.73000.73001,013
20 Mar 20240.71000.72500.71000.72500.7250136
19 Mar 20240.74000.74000.73000.73000.73001,400
18 Mar 20240.73500.73500.72000.73500.7350501
15 Mar 20240.74000.74000.71000.72000.72008,865
14 Mar 20240.71000.74000.71000.74000.740024,412
13 Mar 20240.67000.71000.67000.71000.710010,696
12 Mar 20240.70000.70000.67000.68500.68504,584
11 Mar 20240.71000.71000.69000.69500.69502,658
08 Mar 20240.69000.74000.69000.69000.69004,485
07 Mar 20240.68000.68000.64000.68000.68008,763
06 Mar 20240.69000.69000.67000.69000.690018,256
05 Mar 20240.73000.73000.67000.69000.690013,456
04 Mar 20240.78000.78000.74000.74000.740026,386
01 Mar 20240.76000.79000.76000.78000.78005,254
29 Feb 20240.74000.77000.73000.75000.750025,894
28 Feb 20240.76000.76000.74000.74000.74002,486
27 Feb 20240.76000.76000.75000.75000.75005,084
26 Feb 20240.76000.77000.74000.75000.750064,577
23 Feb 20240.78000.78000.75000.76000.76002,804
22 Feb 20240.78000.78000.77000.78000.78002,016
21 Feb 20240.78000.78000.77000.78000.78003,262
20 Feb 20240.77500.79000.77500.79000.790013,305
19 Feb 20240.78000.78000.76000.76000.760017,364
16 Feb 20240.75000.79000.75000.78000.780023,989
15 Feb 20240.78000.78000.74000.74000.740018,176
14 Feb 20240.77000.78000.77000.78000.78001,440
13 Feb 20240.78000.79500.75000.75000.75005,156
12 Feb 20240.72000.79000.69000.78000.780037,983
09 Feb 20240.69000.76000.69000.70000.700037,046
08 Feb 20240.69000.70000.67500.69500.695047,727
07 Feb 20240.72000.72000.68000.68000.68005,450
06 Feb 20240.78000.78000.71000.71000.7100161,494
05 Feb 20240.78000.78000.75000.75000.75004,629
02 Feb 20240.77000.78000.76000.76000.760035,920
01 Feb 20240.78000.78000.76000.76000.76002,148
31 Jan 20240.75000.78000.75000.78000.78004,735
30 Jan 20240.79000.79000.79000.79000.7900-
29 Jan 20240.80000.80000.74000.79000.790016,752
26 Jan 20240.80000.80000.74500.79000.790013,629
25 Jan 20240.80000.82000.78000.80000.800017,362
24 Jan 20240.76500.81000.76500.80000.80008,732
23 Jan 20240.80500.80500.75000.78500.78506,985
22 Jan 20240.78000.82500.77000.78000.78009,254
19 Jan 20240.90000.90000.79000.79000.790035,114
18 Jan 20240.93000.93000.85000.90000.90004,898
17 Jan 20240.95500.95500.87000.92000.920029,776
16 Jan 20241.03001.03000.95000.96000.96005,898
15 Jan 20240.99500.99500.97000.97000.97002,413
12 Jan 20241.01001.07000.96000.99000.990038,601
11 Jan 20241.06001.11001.01001.05001.050015,552
10 Jan 20241.06001.20001.05001.08001.080017,216
09 Jan 20241.15001.15001.05001.09001.090011,717
08 Jan 20241.15001.15001.09001.12001.120014,926
05 Jan 20241.10001.19001.10001.12001.120012,326
04 Jan 20241.16001.16001.10001.14001.140022,618
03 Jan 20241.28001.34001.11001.15001.150043,659
02 Jan 20241.00001.41001.00001.23001.230069,680
29 Dec 20231.47001.63001.08001.08001.080046,401
28 Dec 20231.75002.66001.63001.63001.6300150,784
27 Dec 20230.95001.67000.95001.67001.670084,430
22 Dec 20230.60000.80000.60000.80000.800064,919
21 Dec 20230.55000.57000.50000.55000.550029,117
20 Dec 20230.50000.50500.48000.50000.500049,220
19 Dec 20230.49800.50000.49600.50000.500011,681
18 Dec 20230.50000.50000.49800.50000.5000909
15 Dec 20230.50000.50000.49600.49800.498029,343
14 Dec 20230.50000.50000.49600.50000.50006,625
13 Dec 20230.50000.50500.50000.50000.500022,189
12 Dec 20230.49600.49600.49200.49400.49407,922
11 Dec 20230.54500.54500.50500.50500.50504,180
08 Dec 20230.54000.54000.52000.52000.52001,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...