Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 60.20
+0.20 (0.33%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:AXF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | -0.50% | - |
| Jun 1, 2026 | 61.20 | 61.80 | 60.30 | 60.30 | 60.30 | -1.79% | - |
| May 29, 2026 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | 0.99% | - |
| May 28, 2026 | 60.30 | 61.50 | 60.30 | 60.80 | 60.80 | -0.16% | - |
| May 27, 2026 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | -0.16% | - |
| May 26, 2026 | 60.20 | 61.30 | 60.20 | 61.00 | 61.00 | -0.16% | - |
| May 25, 2026 | 59.70 | 61.10 | 59.70 | 61.10 | 61.10 | 1.66% | - |
| May 22, 2026 | 59.40 | 60.10 | 59.40 | 60.10 | 60.10 | 1.18% | - |
| May 21, 2026 | 60.50 | 60.90 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| May 20, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.33% | - |
| May 19, 2026 | 59.90 | 59.90 | 59.80 | 59.80 | 59.80 | -1.64% | - |
| May 18, 2026 | 59.90 | 60.80 | 59.90 | 60.80 | 60.80 | 1.00% | - |
| May 15, 2026 | 60.70 | 61.10 | 60.20 | 60.20 | 60.20 | -2.43% | - |
| May 14, 2026 | 61.90 | 61.90 | 61.60 | 61.70 | 61.70 | 0.65% | - |
| May 13, 2026 | 61.80 | 63.20 | 61.30 | 61.30 | 61.30 | -1.76% | - |
| May 12, 2026 | 62.60 | 63.00 | 62.40 | 62.40 | 62.40 | -0.64% | 70 |
| May 11, 2026 | 61.10 | 62.80 | 61.10 | 62.80 | 62.80 | 0.80% | - |
| May 8, 2026 | 62.50 | 62.50 | 62.30 | 62.30 | 62.30 | -2.50% | - |
| May 7, 2026 | 64.70 | 64.70 | 63.70 | 63.90 | 63.90 | -0.31% | - |
| May 6, 2026 | 63.00 | 64.10 | 63.00 | 64.10 | 64.10 | 1.91% | - |
| May 5, 2026 | 62.40 | 62.90 | 62.40 | 62.90 | 62.90 | - | - |
| May 4, 2026 | 62.90 | 62.90 | 62.70 | 62.90 | 62.90 | -0.32% | - |
| Apr 30, 2026 | 61.70 | 63.10 | 61.70 | 63.10 | 63.10 | 2.27% | - |
| Apr 29, 2026 | 60.70 | 61.70 | 60.70 | 61.70 | 61.70 | 1.98% | - |
| Apr 28, 2026 | 60.60 | 61.10 | 60.50 | 60.50 | 60.50 | -1.47% | - |
| Apr 27, 2026 | 61.30 | 61.70 | 61.30 | 61.40 | 61.40 | -0.81% | 5 |
| Apr 24, 2026 | 60.30 | 61.90 | 60.30 | 61.90 | 61.90 | 1.14% | 4 |
| Apr 23, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 0.33% | - |
| 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% | - |