Construcciones y Auxiliar de Ferrocarriles, S.A. (BME:CAF)
Spain · Delayed Price · Currency is EUR 54.30
+0.40 (0.74%)
At close: Nov 28, 2025
BME:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.00 | 54.50 | 53.20 | 54.30 | 54.30 | 0.74% | 34,557 |
| Nov 27, 2025 | 53.50 | 53.90 | 53.20 | 53.90 | 53.90 | 0.75% | 31,474 |
| Nov 26, 2025 | 54.00 | 54.00 | 53.40 | 53.50 | 53.50 | -0.74% | 23,681 |
| Nov 25, 2025 | 53.00 | 53.90 | 52.50 | 53.90 | 53.90 | 1.89% | 24,929 |
| Nov 24, 2025 | 52.30 | 53.00 | 52.30 | 52.90 | 52.90 | 1.15% | 54,526 |
| Nov 21, 2025 | 52.60 | 52.60 | 51.70 | 52.30 | 52.30 | -1.32% | 38,116 |
| Nov 20, 2025 | 53.10 | 53.90 | 52.70 | 53.00 | 53.00 | 0.38% | 59,865 |
| Nov 19, 2025 | 51.10 | 53.90 | 51.10 | 52.80 | 52.80 | 3.12% | 93,006 |
| Nov 18, 2025 | 51.40 | 51.40 | 50.60 | 51.20 | 51.20 | -0.97% | 20,670 |
| Nov 17, 2025 | 52.10 | 52.10 | 51.10 | 51.70 | 51.70 | -0.58% | 26,625 |
| Nov 14, 2025 | 51.30 | 52.00 | 49.90 | 52.00 | 52.00 | 0.39% | 61,761 |
| Nov 13, 2025 | 54.40 | 54.90 | 51.60 | 51.80 | 51.80 | -4.60% | 68,567 |
| Nov 12, 2025 | 55.00 | 55.40 | 54.30 | 54.30 | 54.30 | -1.09% | 36,844 |
| Nov 11, 2025 | 54.60 | 54.90 | 54.10 | 54.90 | 54.90 | 0.92% | 35,396 |
| Nov 10, 2025 | 53.80 | 54.50 | 53.80 | 54.40 | 54.40 | 2.26% | 28,250 |
| Nov 7, 2025 | 54.10 | 54.20 | 52.90 | 53.20 | 53.20 | -1.48% | 38,238 |
| Nov 6, 2025 | 54.00 | 54.10 | 53.30 | 54.00 | 54.00 | 0.19% | 41,974 |
| Nov 5, 2025 | 53.00 | 54.10 | 53.00 | 53.90 | 53.90 | 0.94% | 29,618 |
| Nov 4, 2025 | 53.60 | 53.70 | 53.10 | 53.40 | 53.40 | -0.93% | 27,514 |
| Nov 3, 2025 | 54.60 | 54.90 | 53.90 | 53.90 | 53.90 | -1.64% | 18,213 |
| Oct 31, 2025 | 54.50 | 54.80 | 54.10 | 54.80 | 54.80 | 0.37% | 67,395 |
| Oct 30, 2025 | 55.40 | 55.60 | 54.50 | 54.60 | 54.60 | -1.80% | 24,671 |
| Oct 29, 2025 | 53.60 | 56.00 | 53.60 | 55.60 | 55.60 | 3.15% | 43,407 |
| Oct 28, 2025 | 54.60 | 54.60 | 53.60 | 53.90 | 53.90 | -1.10% | 20,643 |
| Oct 27, 2025 | 54.80 | 54.80 | 54.00 | 54.50 | 54.50 | -0.18% | 24,964 |
| Oct 24, 2025 | 54.90 | 54.90 | 53.90 | 54.60 | 54.60 | -0.73% | 25,202 |
| Oct 23, 2025 | 53.70 | 55.00 | 53.60 | 55.00 | 55.00 | 3.58% | 49,313 |
| Oct 22, 2025 | 53.40 | 54.30 | 53.10 | 53.10 | 53.10 | - | 48,723 |
| Oct 21, 2025 | 54.10 | 54.20 | 52.90 | 53.10 | 53.10 | -1.85% | 24,886 |
| Oct 20, 2025 | 52.90 | 54.20 | 52.80 | 54.10 | 54.10 | 3.44% | 31,036 |
| Oct 17, 2025 | 52.50 | 52.90 | 51.70 | 52.30 | 52.30 | -1.32% | 35,661 |
| Oct 16, 2025 | 52.70 | 53.10 | 52.10 | 53.00 | 53.00 | 0.38% | 22,930 |
| Oct 15, 2025 | 53.10 | 53.50 | 52.70 | 52.80 | 52.80 | -0.75% | 18,694 |
| Oct 14, 2025 | 53.20 | 53.70 | 52.50 | 53.20 | 53.20 | -1.12% | 29,482 |
| Oct 13, 2025 | 53.50 | 54.30 | 53.50 | 53.80 | 53.80 | 1.32% | 22,296 |
| Oct 10, 2025 | 53.70 | 53.70 | 52.80 | 53.10 | 53.10 | -1.30% | 20,712 |
| Oct 9, 2025 | 52.80 | 54.10 | 52.30 | 53.80 | 53.80 | 2.28% | 40,222 |
| Oct 8, 2025 | 53.00 | 53.30 | 52.20 | 52.60 | 52.60 | -0.57% | 28,854 |
| Oct 7, 2025 | 52.50 | 53.00 | 52.10 | 52.90 | 52.90 | 0.76% | 28,156 |
| Oct 6, 2025 | 52.00 | 52.80 | 52.00 | 52.50 | 52.50 | - | 18,730 |
| Oct 3, 2025 | 52.70 | 53.10 | 52.10 | 52.50 | 52.50 | - | 34,193 |
| Oct 2, 2025 | 52.20 | 52.70 | 51.60 | 52.50 | 52.50 | 0.38% | 29,988 |
| Oct 1, 2025 | 52.50 | 52.60 | 51.50 | 52.30 | 52.30 | -0.76% | 31,581 |
| Sep 30, 2025 | 52.00 | 52.70 | 51.60 | 52.70 | 52.70 | 1.15% | 35,253 |
| Sep 29, 2025 | 51.60 | 52.20 | 51.60 | 52.10 | 52.10 | 0.97% | 22,980 |
| Sep 26, 2025 | 50.50 | 51.90 | 49.80 | 51.60 | 51.60 | 2.99% | 119,040 |
| Sep 25, 2025 | 53.10 | 53.10 | 49.45 | 50.10 | 50.10 | -5.29% | 116,087 |
| Sep 24, 2025 | 53.70 | 53.70 | 52.90 | 52.90 | 52.90 | -0.75% | 17,314 |
| Sep 23, 2025 | 52.80 | 53.60 | 52.80 | 53.30 | 53.30 | 0.76% | 25,066 |
| Sep 22, 2025 | 52.90 | 53.60 | 52.40 | 52.90 | 52.90 | -0.38% | 26,490 |