Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 52.90
-0.60 (-1.12%)
Last updated: Dec 1, 2025, 3:29 PM CET
FRA:AXF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | - | -0.19% | - |
| Nov 28, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.33% | - |
| Nov 27, 2025 | 52.50 | 52.90 | 52.50 | 52.80 | 52.80 | - | - |
| Nov 26, 2025 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | 0.76% | - |
| Nov 25, 2025 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | 0.96% | - |
| Nov 24, 2025 | 51.50 | 52.10 | 51.50 | 51.90 | 51.90 | 0.78% | - |
| Nov 21, 2025 | 51.30 | 51.50 | 51.20 | 51.50 | 51.50 | -1.34% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -1.14% | - |
| Nov 19, 2025 | 50.60 | 52.80 | 50.60 | 52.80 | 52.80 | 5.39% | 20 |
| Nov 18, 2025 | 50.20 | 50.40 | 50.10 | 50.10 | 50.10 | -1.76% | - |
| Nov 17, 2025 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Nov 14, 2025 | 51.20 | 51.20 | 49.45 | 49.80 | 49.80 | -8.12% | 125 |
| Nov 13, 2025 | 53.10 | 54.20 | 53.10 | 54.20 | 54.20 | 0.56% | - |
| Nov 12, 2025 | 54.30 | 54.50 | 53.90 | 53.90 | 53.90 | 0.19% | - |
| Nov 11, 2025 | 53.70 | 54.20 | 53.70 | 53.80 | 53.80 | - | - |
| Nov 10, 2025 | 53.10 | 53.80 | 53.10 | 53.80 | 53.80 | 1.70% | - |
| Nov 7, 2025 | 53.20 | 53.60 | 52.90 | 52.90 | 52.90 | -0.56% | - |
| Nov 6, 2025 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | - | - |
| Nov 5, 2025 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 0.76% | 10 |
| Nov 4, 2025 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | -1.49% | - |
| Nov 3, 2025 | 53.90 | 54.20 | 53.60 | 53.60 | 53.60 | - | - |
| Oct 31, 2025 | 53.80 | 54.10 | 53.60 | 53.60 | 53.60 | -1.29% | - |
| Oct 30, 2025 | 54.80 | 54.80 | 54.30 | 54.30 | 54.30 | -1.09% | - |
| Oct 29, 2025 | 53.30 | 54.90 | 53.30 | 54.90 | 54.90 | 2.81% | - |
| Oct 28, 2025 | 53.60 | 53.80 | 53.40 | 53.40 | 53.40 | -0.93% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 53.70 | 53.90 | 53.90 | - | - |
| Oct 24, 2025 | 55.00 | 55.00 | 53.50 | 53.90 | 53.90 | 0.75% | 220 |
| Oct 23, 2025 | 52.40 | 53.50 | 52.40 | 53.50 | 53.50 | 0.75% | - |
| Oct 22, 2025 | 52.20 | 53.60 | 52.20 | 53.10 | 53.10 | 0.95% | - |
| Oct 21, 2025 | 53.20 | 53.40 | 52.60 | 52.60 | 52.60 | -1.13% | - |
| Oct 20, 2025 | 52.00 | 53.20 | 52.00 | 53.20 | 53.20 | 2.70% | - |
| Oct 17, 2025 | 51.50 | 51.80 | 51.50 | 51.80 | 51.80 | -0.58% | - |
| Oct 16, 2025 | 52.10 | 52.10 | 52.00 | 52.10 | 52.10 | -0.76% | - |
| Oct 15, 2025 | 53.00 | 53.00 | 52.30 | 52.50 | 52.50 | -0.38% | - |
| Oct 14, 2025 | 52.60 | 52.70 | 52.40 | 52.70 | 52.70 | -0.75% | - |
| Oct 13, 2025 | 52.70 | 53.20 | 52.70 | 53.10 | 53.10 | 0.19% | - |
| Oct 10, 2025 | 53.00 | 53.00 | 52.90 | 53.00 | 53.00 | -0.75% | - |
| Oct 9, 2025 | 51.90 | 53.40 | 51.80 | 53.40 | 53.40 | 2.50% | - |
| Oct 8, 2025 | 52.10 | 52.70 | 52.10 | 52.10 | 52.10 | -0.38% | - |
| Oct 7, 2025 | 51.70 | 52.30 | 51.70 | 52.30 | 52.30 | 0.38% | - |
| Oct 6, 2025 | 51.70 | 52.10 | 51.60 | 52.10 | 52.10 | 0.19% | - |
| Oct 3, 2025 | 51.80 | 52.30 | 51.80 | 52.00 | 52.00 | 0.97% | - |
| Oct 2, 2025 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -0.39% | - |
| Oct 1, 2025 | 51.70 | 51.70 | 51.10 | 51.70 | 51.70 | -0.58% | - |
| Sep 30, 2025 | 51.30 | 52.00 | 51.30 | 52.00 | 52.00 | 1.56% | - |
| Sep 29, 2025 | 51.10 | 51.60 | 51.10 | 51.20 | 51.20 | 1.19% | - |
| Sep 26, 2025 | 49.50 | 50.60 | 49.50 | 50.60 | 50.60 | 8.70% | - |
| Sep 25, 2025 | 52.10 | 52.20 | 46.55 | 46.55 | 46.55 | -11.84% | 100 |
| Sep 24, 2025 | 52.60 | 53.10 | 52.50 | 52.80 | 52.80 | 0.19% | 5 |
| Sep 23, 2025 | 52.20 | 52.70 | 52.20 | 52.70 | 52.70 | 0.76% | - |