Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 59.00
-1.00 (-1.67%)
At close: Feb 20, 2026
FRA:AXF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 57.60 | 58.90 | 57.60 | 58.90 | 58.90 | 2.26% | 70 |
| Jan 15, 2026 | 59.10 | 59.10 | 57.60 | 57.60 | 57.60 | -1.71% | - |
| Jan 14, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | 0.86% | - |
| Jan 13, 2026 | 58.20 | 59.00 | 58.10 | 58.10 | 58.10 | -0.51% | 100 |
| Jan 12, 2026 | 59.00 | 59.00 | 58.40 | 58.40 | 58.40 | -2.34% | 132 |
| Jan 9, 2026 | 60.30 | 60.60 | 59.80 | 59.80 | 59.80 | - | - |
| Jan 8, 2026 | 60.70 | 61.70 | 59.80 | 59.80 | 59.80 | -1.32% | 310 |
| Jan 7, 2026 | 60.50 | 60.70 | 60.50 | 60.60 | 60.60 | -0.33% | - |
| Jan 6, 2026 | 60.50 | 60.80 | 60.30 | 60.80 | 60.80 | 2.01% | - |
| Jan 5, 2026 | 58.40 | 59.60 | 58.40 | 59.60 | 59.60 | 2.76% | - |
| Jan 2, 2026 | 58.00 | 58.00 | 57.90 | 58.00 | 58.00 | - | - |
| Dec 30, 2025 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | -0.51% | - |
| Dec 29, 2025 | 58.00 | 58.30 | 57.70 | 58.30 | 58.30 | 0.52% | - |
| Dec 23, 2025 | 58.80 | 58.80 | 57.90 | 58.00 | 58.00 | 1.22% | - |
| Dec 22, 2025 | 57.30 | 57.40 | 57.20 | 57.30 | 57.30 | -0.69% | - |
| Dec 19, 2025 | 53.50 | 57.70 | 53.50 | 57.70 | 57.70 | 7.45% | 1 |
| Dec 18, 2025 | 52.90 | 53.70 | 52.50 | 53.70 | 53.70 | 1.13% | - |
| Dec 17, 2025 | 54.90 | 54.90 | 53.10 | 53.10 | 53.10 | -2.75% | - |
| Dec 16, 2025 | 52.60 | 54.60 | 52.60 | 54.60 | 54.60 | 1.49% | - |
| Dec 15, 2025 | 54.00 | 55.00 | 53.70 | 53.80 | 53.80 | -1.47% | 12 |
| Dec 12, 2025 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.92% | - |
| Dec 11, 2025 | 53.20 | 54.10 | 53.20 | 54.10 | 54.10 | 2.46% | - |
| Dec 10, 2025 | 53.50 | 54.00 | 52.80 | 52.80 | 52.80 | -2.04% | - |
| Dec 9, 2025 | 53.20 | 53.90 | 53.00 | 53.90 | 53.90 | 1.32% | - |
| Dec 8, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.70% | - |