Construcciones y Auxiliar de Ferrocarriles, S.A. (BME:CAF)
Spain · Delayed Price · Currency is EUR 52.40
-0.20 (-0.38%)
Aug 22, 2025, 5:35 PM CET
BME:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.60 | 52.60 | 51.90 | 52.40 | 52.40 | -0.38% | 25,296 |
| Aug 21, 2025 | 51.90 | 52.90 | 51.90 | 52.60 | 52.60 | 1.35% | 21,984 |
| Aug 20, 2025 | 52.00 | 52.30 | 51.70 | 51.90 | 51.90 | -1.33% | 16,526 |
| Aug 19, 2025 | 52.80 | 53.10 | 52.20 | 52.60 | 52.60 | -0.38% | 13,755 |
| Aug 18, 2025 | 52.80 | 53.00 | 52.00 | 52.80 | 52.80 | - | 19,293 |
| Aug 15, 2025 | 53.90 | 53.90 | 52.80 | 52.80 | 52.80 | -1.31% | 15,719 |
| Aug 14, 2025 | 53.00 | 53.70 | 53.00 | 53.50 | 53.50 | 0.94% | 12,462 |
| Aug 13, 2025 | 53.20 | 53.90 | 52.80 | 53.00 | 53.00 | -0.93% | 18,174 |
| Aug 12, 2025 | 52.90 | 53.50 | 52.50 | 53.50 | 53.50 | 1.71% | 19,776 |
| Aug 11, 2025 | 52.90 | 53.20 | 52.10 | 52.60 | 52.60 | -1.13% | 15,849 |
| Aug 8, 2025 | 52.70 | 53.30 | 52.60 | 53.20 | 53.20 | 0.38% | 36,376 |
| Aug 7, 2025 | 53.00 | 54.00 | 52.90 | 53.00 | 53.00 | - | 34,767 |
| Aug 6, 2025 | 52.50 | 53.00 | 52.40 | 53.00 | 53.00 | 1.34% | 22,734 |
| Aug 5, 2025 | 53.00 | 53.00 | 52.00 | 52.30 | 52.30 | 0.77% | 21,782 |
| Aug 4, 2025 | 52.70 | 52.70 | 51.60 | 51.90 | 51.90 | -0.38% | 28,394 |
| Aug 1, 2025 | 52.80 | 53.10 | 52.10 | 52.10 | 52.10 | -1.88% | 31,072 |
| Jul 31, 2025 | 53.00 | 53.40 | 52.60 | 53.10 | 53.10 | - | 38,185 |
| Jul 30, 2025 | 52.40 | 53.10 | 51.40 | 53.10 | 53.10 | 1.53% | 37,083 |
| Jul 29, 2025 | 54.00 | 54.00 | 51.70 | 52.30 | 52.30 | -2.79% | 75,952 |
| Jul 28, 2025 | 55.00 | 55.70 | 53.80 | 53.80 | 53.80 | -1.28% | 80,866 |
| Jul 25, 2025 | 54.50 | 54.70 | 54.10 | 54.50 | 54.50 | 0.37% | 34,050 |
| Jul 24, 2025 | 53.40 | 54.30 | 53.30 | 54.30 | 54.30 | 2.07% | 78,934 |
| Jul 23, 2025 | 50.50 | 53.50 | 50.30 | 53.20 | 53.20 | 5.77% | 117,470 |
| Jul 22, 2025 | 50.40 | 50.70 | 49.75 | 50.30 | 50.30 | -0.79% | 36,437 |
| Jul 21, 2025 | 49.75 | 52.20 | 49.60 | 50.70 | 50.70 | 2.22% | 194,148 |
| Jul 18, 2025 | 49.50 | 49.85 | 49.05 | 49.60 | 49.60 | 0.81% | 32,298 |
| Jul 17, 2025 | 49.10 | 49.40 | 49.05 | 49.20 | 49.20 | 0.92% | 24,352 |
| Jul 16, 2025 | 48.60 | 49.20 | 48.50 | 48.75 | 48.75 | - | 19,197 |
| Jul 15, 2025 | 49.10 | 49.35 | 48.75 | 48.75 | 48.75 | -0.71% | 32,583 |
| Jul 14, 2025 | 49.25 | 49.60 | 48.50 | 49.10 | 49.10 | -1.60% | 46,873 |
| Jul 11, 2025 | 48.45 | 50.00 | 48.20 | 49.90 | 49.90 | 3.63% | 82,188 |
| Jul 10, 2025 | 47.25 | 48.25 | 47.15 | 48.15 | 48.15 | 1.90% | 40,860 |
| Jul 9, 2025 | 46.90 | 47.35 | 46.35 | 47.25 | 47.25 | 1.50% | 40,248 |
| Jul 8, 2025 | 46.50 | 46.90 | 46.15 | 46.55 | 46.55 | 0.98% | 49,913 |
| Jul 7, 2025 | 45.00 | 46.40 | 44.30 | 46.10 | 46.10 | 2.33% | 45,636 |
| Jul 4, 2025 | 45.40 | 45.55 | 44.80 | 45.05 | 45.05 | -0.77% | 29,685 |
| Jul 3, 2025 | 46.40 | 46.40 | 45.30 | 45.40 | 45.40 | -3.81% | 49,051 |
| Jul 2, 2025 | 46.90 | 47.45 | 46.70 | 47.20 | 46.11 | 1.29% | 45,171 |
| Jul 1, 2025 | 46.75 | 47.20 | 46.60 | 46.60 | 45.53 | -0.11% | 82,589 |
| Jun 30, 2025 | 47.20 | 47.30 | 46.50 | 46.65 | 45.58 | -0.43% | 32,920 |
| Jun 27, 2025 | 46.00 | 47.90 | 46.00 | 46.85 | 45.77 | 2.07% | 36,887 |
| Jun 26, 2025 | 45.85 | 46.10 | 45.55 | 45.90 | 44.84 | 0.88% | 76,663 |
| Jun 25, 2025 | 46.30 | 46.30 | 45.50 | 45.50 | 44.45 | -0.98% | 35,562 |
| Jun 24, 2025 | 46.30 | 46.85 | 45.65 | 45.95 | 44.89 | -0.54% | 106,772 |
| Jun 23, 2025 | 45.15 | 46.70 | 45.00 | 46.20 | 45.14 | 0.54% | 59,104 |
| Jun 20, 2025 | 46.05 | 46.70 | 45.70 | 45.95 | 44.89 | -0.86% | 391,547 |
| Jun 19, 2025 | 46.35 | 46.65 | 46.10 | 46.35 | 45.28 | -1.07% | 28,033 |
| Jun 18, 2025 | 47.00 | 47.05 | 46.50 | 46.85 | 45.77 | -0.74% | 25,671 |
| Jun 17, 2025 | 47.20 | 47.25 | 46.55 | 47.20 | 46.11 | -0.74% | 27,100 |
| Jun 16, 2025 | 47.60 | 47.85 | 47.30 | 47.55 | 46.46 | -0.21% | 27,902 |