Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 60.40
-0.30 (-0.49%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:AXF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 60.90 | 61.10 | 60.70 | 60.70 | 60.70 | -0.65% | - |
| Jul 17, 2026 | 59.70 | 62.10 | 59.70 | 61.10 | 61.10 | 1.66% | - |
| Jul 16, 2026 | 60.20 | 60.20 | 59.90 | 60.10 | 60.10 | - | - |
| Jul 15, 2026 | 58.80 | 60.10 | 58.70 | 60.10 | 60.10 | 2.21% | - |
| Jul 14, 2026 | 59.70 | 59.70 | 58.80 | 58.80 | 58.80 | -3.13% | - |
| Jul 13, 2026 | 60.30 | 60.70 | 60.30 | 60.70 | 60.70 | -1.14% | - |
| Jul 10, 2026 | 61.30 | 61.40 | 61.20 | 61.40 | 61.40 | -1.44% | - |
| Jul 9, 2026 | 62.10 | 62.30 | 62.10 | 62.30 | 62.30 | -0.64% | - |
| Jul 8, 2026 | 63.10 | 63.10 | 62.70 | 62.70 | 62.70 | -2.34% | - |
| Jul 7, 2026 | 63.50 | 64.50 | 63.50 | 64.20 | 64.20 | 1.10% | - |
| Jul 6, 2026 | 63.60 | 64.00 | 63.50 | 63.50 | 63.50 | 0.47% | - |
| Jul 3, 2026 | 62.30 | 63.20 | 62.30 | 63.20 | 63.20 | 0.85% | - |
| Jul 2, 2026 | 62.20 | 63.90 | 62.20 | 63.90 | 62.67 | 2.08% | - |
| Jul 1, 2026 | 62.80 | 62.90 | 62.60 | 62.60 | 61.39 | -1.11% | - |
| Jun 30, 2026 | 62.30 | 63.30 | 62.30 | 63.30 | 62.08 | 0.16% | - |
| Jun 29, 2026 | 62.20 | 63.20 | 62.20 | 63.20 | 61.98 | 1.44% | - |
| Jun 26, 2026 | 59.90 | 62.30 | 59.90 | 62.30 | 61.10 | 2.81% | - |
| Jun 25, 2026 | 60.50 | 60.70 | 60.50 | 60.60 | 59.43 | 0.83% | - |
| Jun 24, 2026 | 61.30 | 61.30 | 60.10 | 60.10 | 58.94 | -1.48% | - |
| Jun 23, 2026 | 60.40 | 61.00 | 60.40 | 61.00 | 59.82 | -0.97% | - |
| Jun 22, 2026 | 61.50 | 61.90 | 61.50 | 61.60 | 60.41 | -0.32% | - |
| Jun 19, 2026 | 61.10 | 61.80 | 61.10 | 61.80 | 60.61 | -0.16% | - |
| Jun 18, 2026 | 61.40 | 62.20 | 61.40 | 61.90 | 60.71 | 0.65% | - |
| Jun 17, 2026 | 61.90 | 61.90 | 61.50 | 61.50 | 60.32 | -1.60% | - |
| Jun 16, 2026 | 62.10 | 63.00 | 62.10 | 62.50 | 61.30 | - | - |
| Jun 15, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.30 | 2.63% | 100 |
| Jun 12, 2026 | 59.20 | 60.90 | 59.20 | 60.90 | 59.73 | 3.22% | - |
| Jun 11, 2026 | 59.40 | 59.50 | 59.00 | 59.00 | 57.86 | -1.67% | - |
| Jun 10, 2026 | 58.30 | 60.00 | 58.30 | 60.00 | 58.84 | 0.50% | - |
| Jun 9, 2026 | 58.70 | 59.70 | 58.70 | 59.70 | 58.55 | 1.19% | - |
| Jun 8, 2026 | 59.10 | 59.60 | 59.00 | 59.00 | 57.86 | -2.48% | - |
| Jun 5, 2026 | 59.90 | 60.50 | 59.90 | 60.50 | 59.33 | 0.17% | - |
| Jun 4, 2026 | 60.40 | 60.40 | 59.40 | 60.40 | 59.24 | 0.33% | - |
| Jun 3, 2026 | 59.40 | 60.20 | 59.40 | 60.20 | 59.04 | 0.33% | - |
| Jun 2, 2026 | 60.00 | 60.40 | 60.00 | 60.00 | 58.84 | -0.50% | - |
| Jun 1, 2026 | 61.20 | 61.80 | 60.30 | 60.30 | 59.14 | -1.79% | - |
| May 29, 2026 | 60.60 | 61.40 | 60.60 | 61.40 | 60.22 | 0.99% | - |
| May 28, 2026 | 60.30 | 61.50 | 60.30 | 60.80 | 59.63 | -0.16% | - |
| May 27, 2026 | 61.00 | 61.00 | 60.90 | 60.90 | 59.73 | -0.16% | - |
| May 26, 2026 | 60.20 | 61.30 | 60.20 | 61.00 | 59.82 | -0.16% | - |
| May 25, 2026 | 59.70 | 61.10 | 59.70 | 61.10 | 59.92 | 1.66% | - |
| May 22, 2026 | 59.40 | 60.10 | 59.40 | 60.10 | 58.94 | 1.18% | - |
| May 21, 2026 | 60.50 | 60.90 | 59.40 | 59.40 | 58.26 | -1.00% | - |
| May 20, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 58.84 | 0.33% | - |
| May 19, 2026 | 59.90 | 59.90 | 59.80 | 59.80 | 58.65 | -1.64% | - |
| May 18, 2026 | 59.90 | 60.80 | 59.90 | 60.80 | 59.63 | 1.00% | - |
| May 15, 2026 | 60.70 | 61.10 | 60.20 | 60.20 | 59.04 | -2.43% | - |
| May 14, 2026 | 61.90 | 61.90 | 61.60 | 61.70 | 60.51 | 0.65% | - |
| May 13, 2026 | 61.80 | 63.20 | 61.30 | 61.30 | 60.12 | -1.76% | - |
| May 12, 2026 | 62.60 | 63.00 | 62.40 | 62.40 | 61.20 | -0.64% | 70 |