AI.PAAI.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $158.00 | $161.56 | $158.00 | $161.56 | 854,791 |
| 1/13/2026 | $158.90 | $159.08 | $157.26 | $157.96 | 616,535 |
| 1/12/2026 | $159.28 | $159.50 | $157.82 | $158.82 | 536,546 |
| 1/9/2026 | $155.86 | $159.22 | $155.16 | $158.80 | 937,800 |
| 1/8/2026 | $156.50 | $156.82 | $155.36 | $155.72 | 1.04M |
| 1/7/2026 | $157.20 | $157.48 | $154.96 | $155.94 | 1.02M |
| 1/6/2026 | $155.42 | $157.90 | $154.86 | $157.48 | 1.19M |
| 1/5/2026 | $159.50 | $159.86 | $157.00 | $157.00 | 860,127 |
| 1/2/2026 | $159.52 | $160.40 | $157.98 | $159.00 | 614,495 |
| 12/31/2025 | $161.00 | $161.00 | $159.60 | $160.26 | 238,734 |
| 12/30/2025 | $160.48 | $160.96 | $159.80 | $160.62 | 408,724 |
| 12/29/2025 | $160.02 | $160.86 | $159.42 | $160.46 | 525,197 |
| 12/24/2025 | $160.44 | $160.90 | $160.02 | $160.02 | 135,147 |
| 12/23/2025 | $160.28 | $160.42 | $159.60 | $159.84 | 593,574 |
| 12/22/2025 | $159.50 | $160.26 | $159.02 | $160.00 | 497,547 |
| 12/19/2025 | $159.32 | $160.14 | $159.06 | $159.50 | 1.36M |
| 12/18/2025 | $159.62 | $160.10 | $158.90 | $159.70 | 950,952 |
| 12/17/2025 | $160.30 | $160.60 | $158.16 | $159.34 | 791,525 |
| 12/16/2025 | $159.00 | $159.96 | $158.72 | $159.40 | 1.12M |
| 12/15/2025 | $159.60 | $160.82 | $159.36 | $159.58 | 887,546 |
| 12/12/2025 | $159.08 | $159.68 | $158.14 | $158.60 | 938,455 |
| 12/11/2025 | $159.20 | $159.26 | $157.44 | $158.46 | 889,927 |
| 12/10/2025 | $158.36 | $158.94 | $157.34 | $158.76 | 954,818 |
| 12/9/2025 | $160.62 | $161.14 | $158.52 | $158.52 | 1.68M |
| 12/8/2025 | $162.98 | $162.98 | $161.18 | $161.52 | 563,576 |
| 12/5/2025 | $163.30 | $163.82 | $162.32 | $163.06 | 594,244 |
| 12/4/2025 | $164.00 | $164.38 | $163.20 | $163.20 | 640,623 |
| 12/3/2025 | $164.00 | $164.40 | $163.36 | $163.76 | 506,414 |
| 12/2/2025 | $165.40 | $165.82 | $164.28 | $164.28 | 344,993 |
| 12/1/2025 | $164.88 | $166.38 | $164.62 | $165.92 | 462,649 |
| 11/28/2025 | $165.00 | $165.24 | $163.94 | $165.12 | 469,460 |
| 11/27/2025 | $165.12 | $165.58 | $164.32 | $164.54 | 298,488 |
| 11/26/2025 | $164.96 | $165.24 | $163.50 | $165.00 | 496,830 |
| 11/25/2025 | $163.80 | $165.42 | $162.86 | $164.42 | 672,298 |
| 11/24/2025 | $165.94 | $166.92 | $161.82 | $164.42 | 2.24M |
| 11/21/2025 | $165.66 | $166.96 | $165.22 | $165.94 | 665,601 |
| 11/20/2025 | $166.62 | $166.68 | $165.12 | $165.70 | 504,373 |
| 11/19/2025 | $165.88 | $166.28 | $165.12 | $165.50 | 667,328 |
| 11/18/2025 | $168.54 | $168.54 | $165.76 | $165.94 | 710,739 |
| 11/17/2025 | $170.66 | $170.82 | $169.48 | $169.60 | 485,281 |
| 11/14/2025 | $172.62 | $173.34 | $170.48 | $171.08 | 552,967 |
| 11/13/2025 | $173.00 | $174.28 | $172.82 | $173.20 | 554,863 |
| 11/12/2025 | $172.12 | $173.50 | $171.16 | $172.30 | 510,176 |
| 11/11/2025 | $170.40 | $172.60 | $169.08 | $171.60 | 355,476 |
| 11/10/2025 | $170.00 | $170.30 | $168.96 | $169.74 | 511,988 |
| 11/7/2025 | $168.26 | $169.32 | $166.54 | $169.32 | 522,013 |
| 11/6/2025 | $168.56 | $169.10 | $167.76 | $168.20 | 560,147 |
| 11/5/2025 | $168.40 | $169.86 | $167.98 | $168.90 | 529,487 |
| 11/4/2025 | $167.20 | $168.96 | $166.06 | $168.90 | 538,275 |
| 11/3/2025 | $167.52 | $168.94 | $167.02 | $167.76 | 590,541 |
| 10/31/2025 | $171.00 | $171.12 | $167.00 | $167.92 | 883,351 |
| 10/30/2025 | $169.24 | $170.80 | $169.10 | $170.54 | 461,456 |
| 10/29/2025 | $174.22 | $174.24 | $169.62 | $169.62 | 569,085 |
| 10/28/2025 | $173.00 | $175.74 | $172.32 | $173.86 | 798,835 |
| 10/27/2025 | $171.94 | $172.74 | $171.10 | $172.36 | 510,025 |
| 10/24/2025 | $173.64 | $173.70 | $171.46 | $172.50 | 412,586 |
| 10/23/2025 | $171.76 | $173.94 | $171.34 | $172.88 | 409,130 |
| 10/22/2025 | $172.84 | $172.96 | $170.84 | $172.40 | 658,073 |
| 10/21/2025 | $173.88 | $173.88 | $172.48 | $173.04 | 603,324 |
| 10/20/2025 | $172.38 | $173.44 | $171.76 | $173.24 | 532,090 |
| 10/17/2025 | $172.38 | $173.02 | $171.20 | $172.82 | 566,625 |