Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 76.30
-2.30 (-2.93%)
At close: Sep 18, 2026
FRA:AXF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 67.20 | 67.40 | 67.20 | 67.40 | 67.40 | -0.15% | - |
| Aug 13, 2026 | 67.70 | 67.70 | 67.10 | 67.50 | 67.50 | 0.30% | - |
| Aug 12, 2026 | 67.00 | 67.30 | 67.00 | 67.30 | 67.30 | -2.60% | - |
| Aug 11, 2026 | 65.40 | 69.10 | 65.10 | 69.10 | 69.10 | 5.82% | 147 |
| Aug 10, 2026 | 68.10 | 68.10 | 65.30 | 65.30 | 65.30 | -2.39% | 2 |
| Aug 7, 2026 | 67.40 | 67.60 | 66.90 | 66.90 | 66.90 | -0.30% | - |
| Aug 6, 2026 | 67.40 | 67.80 | 67.10 | 67.10 | 67.10 | -0.45% | - |
| Aug 5, 2026 | 69.40 | 69.70 | 67.40 | 67.40 | 67.40 | -1.61% | - |
| Aug 4, 2026 | 69.30 | 69.50 | 68.50 | 68.50 | 68.50 | -0.44% | - |
| Aug 3, 2026 | 68.20 | 69.60 | 68.20 | 68.80 | 68.80 | -0.43% | - |
| Jul 31, 2026 | 62.30 | 69.10 | 62.30 | 69.10 | 69.10 | 11.81% | 40 |
| Jul 30, 2026 | 60.10 | 61.80 | 60.10 | 61.80 | 61.80 | 1.81% | - |
| Jul 29, 2026 | 59.40 | 60.70 | 59.40 | 60.70 | 60.70 | -0.82% | - |
| Jul 28, 2026 | 61.10 | 61.20 | 60.00 | 61.20 | 61.20 | -0.33% | 50 |
| Jul 27, 2026 | 61.70 | 61.70 | 61.30 | 61.40 | 61.40 | -0.32% | - |
| Jul 24, 2026 | 60.30 | 61.60 | 60.30 | 61.60 | 61.60 | 0.82% | - |
| Jul 23, 2026 | 60.80 | 61.90 | 60.80 | 61.10 | 61.10 | -0.65% | - |
| Jul 22, 2026 | 60.80 | 61.50 | 60.80 | 61.50 | 61.50 | 0.99% | - |
| Jul 21, 2026 | 60.20 | 60.90 | 60.20 | 60.90 | 60.90 | 0.33% | - |
| 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% | - |