Construcciones y Auxiliar de Ferrocarriles, S.A. (BME:CAF)
Spain · Delayed Price · Currency is EUR 76.80
+2.10 (2.81%)
Sep 16, 2026, 5:35 PM CET
BME:CAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 75.10 | 76.90 | 74.70 | 76.80 | 76.80 | 2.81% | 18,984 |
| Sep 15, 2026 | 75.00 | 75.80 | 74.20 | 74.70 | 74.70 | -0.66% | 15,566 |
| Sep 14, 2026 | 76.80 | 76.80 | 75.20 | 75.20 | 75.20 | -2.72% | 26,520 |
| Sep 11, 2026 | 77.10 | 77.60 | 76.30 | 77.30 | 77.30 | 0.39% | 25,672 |
| Sep 10, 2026 | 75.70 | 77.70 | 75.60 | 77.00 | 77.00 | 1.72% | 29,964 |
| Sep 9, 2026 | 76.30 | 76.30 | 74.70 | 75.70 | 75.70 | -1.05% | 42,739 |
| Sep 8, 2026 | 75.80 | 76.60 | 74.80 | 76.50 | 76.50 | 2.14% | 30,418 |
| Sep 7, 2026 | 74.70 | 75.50 | 74.30 | 74.90 | 74.90 | 0.40% | 12,366 |
| Sep 4, 2026 | 73.00 | 74.80 | 72.70 | 74.60 | 74.60 | 2.90% | 28,997 |
| Sep 3, 2026 | 72.00 | 72.90 | 70.90 | 72.50 | 72.50 | 0.28% | 23,831 |
| Sep 2, 2026 | 68.80 | 73.50 | 68.40 | 72.30 | 72.30 | 5.55% | 74,700 |
| Sep 1, 2026 | 70.60 | 70.60 | 68.40 | 68.50 | 68.50 | -3.52% | 91,203 |
| Aug 31, 2026 | 71.80 | 72.00 | 70.70 | 71.00 | 71.00 | -1.25% | 20,076 |
| Aug 28, 2026 | 72.30 | 72.80 | 71.90 | 71.90 | 71.90 | -0.14% | 20,924 |
| Aug 27, 2026 | 71.30 | 72.30 | 70.80 | 72.00 | 72.00 | 1.55% | 30,876 |
| Aug 26, 2026 | 68.30 | 71.50 | 68.20 | 70.90 | 70.90 | 4.26% | 31,208 |
| Aug 25, 2026 | 67.50 | 68.90 | 67.00 | 68.00 | 68.00 | 1.64% | 17,566 |
| Aug 24, 2026 | 67.70 | 68.40 | 66.90 | 66.90 | 66.90 | -0.74% | 7,950 |
| Aug 21, 2026 | 68.30 | 68.30 | 67.10 | 67.40 | 67.40 | 0.45% | 20,964 |
| Aug 20, 2026 | 66.80 | 67.70 | 66.50 | 67.10 | 67.10 | - | 16,845 |
| Aug 19, 2026 | 68.20 | 68.40 | 67.10 | 67.10 | 67.10 | -0.74% | 15,986 |
| Aug 18, 2026 | 68.30 | 68.80 | 67.40 | 67.60 | 67.60 | -0.73% | 20,707 |
| Aug 17, 2026 | 68.40 | 69.30 | 68.00 | 68.10 | 68.10 | 0.15% | 34,873 |
| Aug 14, 2026 | 68.50 | 68.60 | 67.80 | 68.00 | 68.00 | -0.15% | 12,095 |
| Aug 13, 2026 | 67.70 | 68.90 | 67.70 | 68.10 | 68.10 | 0.15% | 13,073 |
| Aug 12, 2026 | 68.40 | 68.90 | 67.70 | 68.00 | 68.00 | - | 16,075 |
| Aug 11, 2026 | 66.10 | 68.40 | 65.80 | 68.00 | 68.00 | 3.03% | 29,464 |
| Aug 10, 2026 | 66.60 | 67.00 | 65.80 | 66.00 | 66.00 | -1.35% | 10,364 |
| Aug 7, 2026 | 68.00 | 68.70 | 66.90 | 66.90 | 66.90 | -2.19% | 17,725 |
| Aug 6, 2026 | 68.30 | 69.30 | 67.80 | 68.40 | 68.40 | 0.15% | 30,821 |
| Aug 5, 2026 | 70.60 | 71.80 | 68.10 | 68.30 | 68.30 | -2.84% | 27,672 |
| Aug 4, 2026 | 70.70 | 70.90 | 68.30 | 70.30 | 70.30 | 0.29% | 26,584 |
| Aug 3, 2026 | 68.60 | 71.00 | 68.60 | 70.10 | 70.10 | 2.49% | 48,633 |
| Jul 31, 2026 | 64.50 | 70.50 | 64.50 | 68.40 | 68.40 | 9.62% | 126,282 |
| Jul 30, 2026 | 61.00 | 62.90 | 61.00 | 62.40 | 62.40 | 1.79% | 25,073 |
| Jul 29, 2026 | 60.00 | 61.80 | 60.00 | 61.30 | 61.30 | 1.49% | 28,051 |
| Jul 28, 2026 | 62.40 | 62.40 | 60.10 | 60.40 | 60.40 | -1.95% | 26,253 |
| Jul 27, 2026 | 62.50 | 62.90 | 61.30 | 61.60 | 61.60 | -0.48% | 27,148 |
| Jul 24, 2026 | 61.40 | 62.70 | 61.40 | 61.90 | 61.90 | 0.65% | 19,588 |
| Jul 23, 2026 | 62.50 | 63.10 | 61.50 | 61.50 | 61.50 | -0.97% | 20,169 |
| Jul 22, 2026 | 62.30 | 62.60 | 61.30 | 62.10 | 62.10 | 0.49% | 17,773 |
| Jul 21, 2026 | 61.50 | 62.40 | 61.10 | 61.80 | 61.80 | 1.15% | 17,870 |
| Jul 20, 2026 | 62.00 | 62.30 | 60.80 | 61.10 | 61.10 | -1.61% | 15,196 |
| Jul 17, 2026 | 60.80 | 63.30 | 60.80 | 62.10 | 62.10 | 1.14% | 29,874 |
| Jul 16, 2026 | 61.20 | 61.50 | 60.40 | 61.40 | 61.40 | 0.49% | 37,062 |
| Jul 15, 2026 | 59.40 | 61.20 | 59.10 | 61.10 | 61.10 | 2.52% | 27,251 |
| Jul 14, 2026 | 60.40 | 60.40 | 59.30 | 59.60 | 59.60 | -2.61% | 37,090 |
| Jul 13, 2026 | 62.60 | 62.60 | 61.00 | 61.20 | 61.20 | -0.97% | 14,503 |
| Jul 10, 2026 | 62.50 | 62.50 | 61.50 | 61.80 | 61.80 | -1.12% | 20,144 |
| Jul 9, 2026 | 62.40 | 63.40 | 62.20 | 62.50 | 62.50 | -0.16% | 31,644 |