Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 61.60
+0.40 (0.65%)
Last updated: Apr 24, 2026, 11:36 AM CET
FRA:AXF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.20 | 60.90 | 60.20 | 60.90 | - | -0.16% | - |
| Apr 22, 2026 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.33% | - |
| Apr 21, 2026 | 59.60 | 60.80 | 59.60 | 60.80 | 60.80 | 1.50% | - |
| Apr 20, 2026 | 59.40 | 59.90 | 59.40 | 59.90 | 59.90 | -0.66% | - |
| Apr 17, 2026 | 59.60 | 60.30 | 59.40 | 60.30 | 60.30 | -0.17% | - |
| Apr 16, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | -0.82% | - |
| Apr 15, 2026 | 59.80 | 60.90 | 59.80 | 60.90 | 60.90 | 0.83% | - |
| Apr 14, 2026 | 59.10 | 60.40 | 59.10 | 60.40 | 60.40 | 2.20% | - |
| Apr 13, 2026 | 59.40 | 59.80 | 59.10 | 59.10 | 59.10 | -2.80% | - |
| Apr 10, 2026 | 59.90 | 60.80 | 59.90 | 60.80 | 60.80 | 1.33% | - |
| Apr 9, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | -1.15% | - |
| Apr 8, 2026 | 59.80 | 60.70 | 59.80 | 60.70 | 60.70 | 5.02% | - |
| Apr 7, 2026 | 58.90 | 59.20 | 57.80 | 57.80 | 57.80 | -0.86% | - |
| Apr 2, 2026 | 57.50 | 58.90 | 57.50 | 58.30 | 58.30 | -1.69% | - |
| Apr 1, 2026 | 58.80 | 59.30 | 58.80 | 59.30 | 59.30 | 3.67% | - |
| Mar 31, 2026 | 55.10 | 57.20 | 55.10 | 57.20 | 57.20 | 3.06% | - |
| Mar 30, 2026 | 54.70 | 55.50 | 54.50 | 55.50 | 55.50 | 0.54% | - |
| 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% | - |