Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 74.90
-2.80 (-3.60%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:AXF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.90 | 75.90 | 74.90 | 74.90 | 74.90 | -3.60% | 30 |
| Oct 22, 2026 | 76.20 | 77.70 | 76.20 | 77.70 | 77.70 | 0.91% | - |
| Oct 21, 2026 | 76.70 | 77.00 | 76.70 | 77.00 | 77.00 | 1.32% | - |
| Oct 20, 2026 | 76.30 | 76.30 | 75.20 | 76.00 | 76.00 | -3.68% | - |
| Oct 19, 2026 | 76.80 | 78.90 | 76.80 | 78.90 | 78.90 | 0.77% | 30 |
| Oct 16, 2026 | 76.70 | 78.30 | 76.70 | 78.30 | 78.30 | 2.62% | - |
| Oct 15, 2026 | 77.30 | 77.30 | 76.30 | 76.30 | 76.30 | -3.17% | - |
| Oct 14, 2026 | 80.10 | 80.10 | 78.80 | 78.80 | 78.80 | -0.88% | - |
| Oct 13, 2026 | 77.60 | 79.50 | 77.60 | 79.50 | 79.50 | 1.79% | - |
| Oct 12, 2026 | 78.20 | 78.90 | 78.10 | 78.10 | 78.10 | 0.26% | - |
| Oct 9, 2026 | 76.80 | 80.20 | 74.60 | 77.90 | 77.90 | 4.14% | 1 |
| Oct 8, 2026 | 75.20 | 75.20 | 74.60 | 74.80 | 74.80 | -2.86% | - |
| Oct 7, 2026 | 79.00 | 79.00 | 76.40 | 77.00 | 77.00 | -0.52% | 6 |
| Oct 6, 2026 | 76.70 | 77.40 | 76.70 | 77.40 | 77.40 | -0.90% | - |
| Oct 5, 2026 | 75.70 | 78.10 | 74.50 | 78.10 | 78.10 | 3.99% | 25 |
| Oct 2, 2026 | 75.70 | 75.70 | 75.10 | 75.10 | 75.10 | -1.31% | - |
| Oct 1, 2026 | 75.40 | 76.10 | 74.70 | 76.10 | 76.10 | 1.06% | - |
| Sep 30, 2026 | 76.10 | 77.20 | 75.30 | 75.30 | 75.30 | -1.95% | - |
| Sep 29, 2026 | 76.20 | 76.80 | 76.20 | 76.80 | 76.80 | 0.52% | - |
| Sep 28, 2026 | 76.10 | 76.40 | 75.50 | 76.40 | 76.40 | -0.52% | - |
| Sep 25, 2026 | 76.30 | 76.80 | 76.20 | 76.80 | 76.80 | 0.13% | - |
| Sep 24, 2026 | 76.90 | 76.90 | 76.60 | 76.70 | 76.70 | -0.13% | - |
| Sep 23, 2026 | 75.90 | 76.80 | 75.90 | 76.80 | 76.80 | 0.92% | - |
| Sep 22, 2026 | 75.70 | 76.10 | 75.70 | 76.10 | 76.10 | -0.91% | - |
| Sep 21, 2026 | 76.70 | 76.80 | 76.40 | 76.80 | 76.80 | 0.66% | - |
| Sep 18, 2026 | 77.80 | 77.80 | 76.30 | 76.30 | 76.30 | -2.93% | - |
| Sep 17, 2026 | 76.00 | 78.60 | 76.00 | 78.60 | 78.60 | 3.97% | - |
| Sep 16, 2026 | 73.70 | 75.60 | 73.70 | 75.60 | 75.60 | 2.16% | - |
| Sep 15, 2026 | 73.70 | 74.20 | 73.70 | 74.00 | 74.00 | -0.80% | - |
| Sep 14, 2026 | 75.30 | 77.90 | 74.60 | 74.60 | 74.60 | -1.71% | 30 |
| Sep 11, 2026 | 76.00 | 76.00 | 75.90 | 75.90 | 75.90 | -0.13% | - |
| Sep 10, 2026 | 74.90 | 76.00 | 74.90 | 76.00 | 76.00 | 2.70% | - |
| Sep 9, 2026 | 74.70 | 74.70 | 74.00 | 74.00 | 74.00 | -1.46% | - |
| Sep 8, 2026 | 73.40 | 75.10 | 73.40 | 75.10 | 75.10 | 1.62% | - |
| Sep 7, 2026 | 72.90 | 73.90 | 72.90 | 73.90 | 73.90 | 0.96% | - |
| Sep 4, 2026 | 71.20 | 73.20 | 71.20 | 73.20 | 73.20 | 2.95% | - |
| Sep 3, 2026 | 71.10 | 71.20 | 71.10 | 71.10 | 71.10 | -1.52% | - |
| Sep 2, 2026 | 67.20 | 72.20 | 67.20 | 72.20 | 72.20 | 5.40% | 100 |
| Sep 1, 2026 | 69.70 | 69.70 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Aug 31, 2026 | 70.60 | 70.60 | 70.40 | 70.50 | 70.50 | -1.26% | - |
| Aug 28, 2026 | 71.10 | 71.40 | 71.10 | 71.40 | 71.40 | 0.42% | - |
| Aug 27, 2026 | 70.50 | 71.10 | 70.50 | 71.10 | 71.10 | 1.86% | - |
| Aug 26, 2026 | 67.20 | 69.80 | 67.20 | 69.80 | 69.80 | 3.10% | - |
| Aug 25, 2026 | 66.10 | 67.70 | 66.10 | 67.70 | 67.70 | 1.65% | - |
| Aug 24, 2026 | 69.20 | 69.20 | 66.60 | 66.60 | 66.60 | -0.60% | 5 |
| Aug 21, 2026 | 66.70 | 67.00 | 66.60 | 67.00 | 67.00 | 0.75% | - |
| Aug 20, 2026 | 67.30 | 68.00 | 65.40 | 66.50 | 66.50 | -1.19% | 78 |
| Aug 19, 2026 | 66.50 | 67.30 | 66.40 | 67.30 | 67.30 | - | - |
| Aug 18, 2026 | 67.10 | 67.30 | 67.10 | 67.30 | 67.30 | -0.74% | - |
| Aug 17, 2026 | 69.30 | 69.30 | 67.00 | 67.80 | 67.80 | 0.59% | 2 |