Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 55.20
-0.80 (-1.43%)
At close: Mar 27, 2026
FRA:AXF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.30 | 55.30 | 54.80 | 55.20 | 55.20 | -1.43% | 12 |
| Mar 26, 2026 | 54.90 | 56.00 | 54.90 | 56.00 | 56.00 | 0.72% | - |
| Mar 25, 2026 | 54.70 | 55.60 | 54.70 | 55.60 | 55.60 | 3.73% | - |
| Mar 24, 2026 | 53.10 | 53.60 | 53.10 | 53.60 | 53.60 | -0.74% | - |
| Mar 23, 2026 | 52.00 | 54.00 | 51.70 | 54.00 | 54.00 | 0.19% | - |
| Mar 20, 2026 | 54.60 | 54.90 | 53.90 | 53.90 | 53.90 | -0.55% | - |
| Mar 19, 2026 | 53.90 | 54.20 | 53.90 | 54.20 | 54.20 | -1.45% | - |
| Mar 18, 2026 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | - | - |
| Mar 17, 2026 | 53.60 | 55.00 | 53.60 | 55.00 | 55.00 | 1.29% | - |
| Mar 16, 2026 | 54.00 | 54.40 | 54.00 | 54.30 | 54.30 | -1.09% | - |
| Mar 13, 2026 | 55.80 | 55.80 | 54.90 | 54.90 | 54.90 | -2.31% | - |
| Mar 12, 2026 | 56.90 | 57.50 | 56.20 | 56.20 | 56.20 | -2.43% | - |
| Mar 11, 2026 | 57.00 | 57.60 | 57.00 | 57.60 | 57.60 | 0.17% | - |
| Mar 10, 2026 | 56.90 | 57.50 | 56.90 | 57.50 | 57.50 | 1.95% | - |
| Mar 9, 2026 | 55.80 | 56.40 | 55.80 | 56.40 | 56.40 | -1.23% | - |
| Mar 6, 2026 | 57.70 | 57.80 | 57.10 | 57.10 | 57.10 | -1.89% | - |
| Mar 5, 2026 | 58.20 | 58.70 | 58.20 | 58.20 | 58.20 | -0.68% | - |
| Mar 4, 2026 | 59.20 | 59.20 | 57.70 | 58.60 | 58.60 | -0.51% | 5 |
| Mar 3, 2026 | 60.00 | 61.60 | 58.90 | 58.90 | 58.90 | -2.32% | - |
| Mar 2, 2026 | 57.00 | 60.30 | 57.00 | 60.30 | 60.30 | 0.50% | - |
| Feb 27, 2026 | 58.60 | 60.00 | 58.60 | 60.00 | 60.00 | 0.67% | - |
| Feb 26, 2026 | 60.20 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Feb 25, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 1.01% | - |
| Feb 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| Feb 23, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | - |
| Feb 20, 2026 | 59.90 | 60.10 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Feb 19, 2026 | 59.70 | 60.20 | 59.70 | 60.00 | 60.00 | - | - |
| Feb 18, 2026 | 59.10 | 60.00 | 59.10 | 60.00 | 60.00 | 2.04% | - |
| Feb 17, 2026 | 58.70 | 58.80 | 58.30 | 58.80 | 58.80 | -0.17% | - |
| Feb 16, 2026 | 58.60 | 59.10 | 58.60 | 58.90 | 58.90 | 0.86% | - |
| Feb 13, 2026 | 58.20 | 58.80 | 58.20 | 58.40 | 58.40 | -1.85% | - |
| Feb 12, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 1.19% | - |
| Feb 11, 2026 | 58.10 | 58.80 | 57.90 | 58.80 | 58.80 | 0.86% | - |
| Feb 10, 2026 | 57.70 | 58.30 | 57.70 | 58.30 | 58.30 | 0.87% | - |
| Feb 9, 2026 | 56.90 | 57.80 | 56.90 | 57.80 | 57.80 | 1.94% | - |
| Feb 6, 2026 | 55.20 | 56.70 | 55.20 | 56.70 | 56.70 | 1.25% | - |
| Feb 5, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | - |
| Feb 4, 2026 | 56.30 | 56.30 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 3, 2026 | 56.10 | 56.30 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Feb 2, 2026 | 55.00 | 55.50 | 54.80 | 55.50 | 55.50 | -0.72% | - |
| Jan 30, 2026 | 55.90 | 55.90 | 55.80 | 55.90 | 55.90 | -1.41% | - |
| Jan 29, 2026 | 57.20 | 57.20 | 55.90 | 56.70 | 56.70 | -2.91% | - |
| Jan 28, 2026 | 57.40 | 59.00 | 57.30 | 58.40 | 58.40 | 2.10% | 400 |
| Jan 27, 2026 | 57.30 | 57.30 | 57.20 | 57.20 | 57.20 | 1.78% | - |
| Jan 26, 2026 | 56.50 | 56.50 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Jan 23, 2026 | 55.80 | 56.40 | 55.80 | 56.40 | 56.40 | 0.36% | - |
| Jan 22, 2026 | 56.30 | 56.30 | 56.20 | 56.20 | 56.20 | 0.72% | - |
| Jan 21, 2026 | 55.80 | 55.80 | 55.50 | 55.80 | 55.80 | - | - |
| Jan 20, 2026 | 56.60 | 56.60 | 55.60 | 55.80 | 55.80 | -1.76% | - |
| Jan 19, 2026 | 56.90 | 56.90 | 56.60 | 56.80 | 56.80 | -3.57% | 153 |