Construcciones y Auxiliar de Ferrocarriles, S.A. (BME:CAF)
Spain · Delayed Price · Currency is EUR 63.20
+2.00 (3.27%)
Jun 26, 2026, 5:35 PM CET
BME:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 61.70 | 64.80 | 61.10 | 63.20 | 63.20 | 3.27% | 46,477 |
| Jun 25, 2026 | 62.60 | 62.60 | 61.10 | 61.20 | 61.20 | -0.33% | 16,729 |
| Jun 24, 2026 | 63.00 | 63.00 | 60.80 | 61.40 | 61.40 | -1.29% | 14,373 |
| Jun 23, 2026 | 62.30 | 62.80 | 61.20 | 62.20 | 62.20 | -1.11% | 19,205 |
| Jun 22, 2026 | 62.70 | 63.10 | 62.10 | 62.90 | 62.90 | 0.64% | 16,972 |
| Jun 19, 2026 | 62.00 | 62.80 | 62.00 | 62.50 | 62.50 | 0.32% | 17,260 |
| Jun 18, 2026 | 62.80 | 63.30 | 62.30 | 62.30 | 62.30 | - | 21,806 |
| Jun 17, 2026 | 62.70 | 63.00 | 61.60 | 62.30 | 62.30 | -1.11% | 32,973 |
| Jun 16, 2026 | 63.50 | 64.20 | 62.90 | 63.00 | 63.00 | -0.16% | 13,292 |
| Jun 15, 2026 | 62.90 | 63.60 | 62.90 | 63.10 | 63.10 | 1.77% | 22,913 |
| Jun 12, 2026 | 60.40 | 62.30 | 60.40 | 62.00 | 62.00 | 3.85% | 23,560 |
| Jun 11, 2026 | 60.10 | 60.40 | 59.40 | 59.70 | 59.70 | -1.16% | 30,848 |
| Jun 10, 2026 | 58.90 | 61.60 | 58.90 | 60.40 | 60.40 | 2.55% | 29,630 |
| Jun 9, 2026 | 60.30 | 60.90 | 58.40 | 58.90 | 58.90 | -1.51% | 29,158 |
| Jun 8, 2026 | 60.60 | 60.90 | 59.10 | 59.80 | 59.80 | -2.13% | 22,516 |
| Jun 5, 2026 | 60.60 | 61.60 | 60.50 | 61.10 | 61.10 | 0.16% | 17,488 |
| Jun 4, 2026 | 61.10 | 61.90 | 60.00 | 61.00 | 61.00 | -0.65% | 22,394 |
| Jun 3, 2026 | 62.80 | 62.80 | 60.50 | 61.40 | 61.40 | 1.15% | 15,942 |
| Jun 2, 2026 | 61.20 | 61.40 | 60.30 | 60.70 | 60.70 | -0.16% | 12,792 |
| Jun 1, 2026 | 62.40 | 62.90 | 60.80 | 60.80 | 60.80 | -2.56% | 21,194 |
| May 29, 2026 | 62.00 | 62.70 | 61.70 | 62.40 | 62.40 | 1.30% | 78,620 |
| May 28, 2026 | 61.60 | 62.60 | 61.30 | 61.60 | 61.60 | -0.16% | 20,511 |
| May 27, 2026 | 62.00 | 62.50 | 61.40 | 61.70 | 61.70 | -0.32% | 10,286 |
| May 26, 2026 | 62.60 | 62.60 | 61.20 | 61.90 | 61.90 | 0.81% | 27,318 |
| May 25, 2026 | 61.30 | 62.10 | 61.10 | 61.40 | 61.40 | 1.15% | 11,901 |
| May 22, 2026 | 60.50 | 60.90 | 60.10 | 60.70 | 60.70 | 1.34% | 20,176 |
| May 21, 2026 | 61.70 | 61.90 | 59.90 | 59.90 | 59.90 | -3.07% | 31,033 |
| May 20, 2026 | 60.60 | 62.30 | 60.50 | 61.80 | 61.80 | 1.81% | 13,407 |
| May 19, 2026 | 60.70 | 61.50 | 60.30 | 60.70 | 60.70 | -0.33% | 24,135 |
| May 18, 2026 | 61.90 | 62.20 | 60.30 | 60.90 | 60.90 | -1.14% | 21,483 |
| May 15, 2026 | 62.00 | 62.40 | 60.70 | 61.60 | 61.60 | -1.60% | 21,403 |
| May 14, 2026 | 62.40 | 62.80 | 62.00 | 62.60 | 62.60 | 0.32% | 13,637 |
| May 13, 2026 | 64.90 | 64.90 | 61.90 | 62.40 | 62.40 | - | 26,851 |
| May 12, 2026 | 65.00 | 65.00 | 62.40 | 62.40 | 62.40 | -3.11% | 22,437 |
| May 11, 2026 | 62.40 | 64.40 | 62.20 | 64.40 | 64.40 | 3.37% | 20,738 |
| May 8, 2026 | 65.10 | 65.90 | 62.10 | 62.30 | 62.30 | -2.81% | 43,217 |
| May 7, 2026 | 64.80 | 65.00 | 64.00 | 64.10 | 64.10 | -0.77% | 19,012 |
| May 6, 2026 | 64.00 | 65.20 | 63.70 | 64.60 | 64.60 | 1.73% | 21,938 |
| May 5, 2026 | 63.10 | 64.20 | 62.90 | 63.50 | 63.50 | 0.63% | 18,810 |
| May 4, 2026 | 63.80 | 64.70 | 63.10 | 63.10 | 63.10 | -1.41% | 21,781 |
| Apr 30, 2026 | 62.40 | 64.30 | 62.40 | 64.00 | 64.00 | 1.43% | 25,890 |
| Apr 29, 2026 | 62.00 | 63.20 | 61.40 | 63.10 | 63.10 | 2.77% | 37,503 |
| Apr 28, 2026 | 61.40 | 62.00 | 61.00 | 61.40 | 61.40 | 0.16% | 14,125 |
| Apr 27, 2026 | 62.60 | 62.90 | 61.30 | 61.30 | 61.30 | -1.61% | 17,370 |
| Apr 24, 2026 | 61.80 | 63.30 | 61.50 | 62.30 | 62.30 | 0.97% | 19,425 |
| Apr 23, 2026 | 60.90 | 62.20 | 60.90 | 61.70 | 61.70 | 0.65% | 27,153 |
| Apr 22, 2026 | 61.90 | 61.90 | 61.20 | 61.30 | 61.30 | -0.33% | 21,531 |
| Apr 21, 2026 | 60.50 | 62.10 | 60.40 | 61.50 | 61.50 | 1.65% | 32,336 |
| Apr 20, 2026 | 60.60 | 61.10 | 59.90 | 60.50 | 60.50 | -1.31% | 17,908 |
| Apr 17, 2026 | 60.50 | 61.60 | 58.30 | 61.30 | 61.30 | 0.82% | 46,279 |