Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany · Delayed Price · Currency is EUR 69.80
+2.10 (3.10%)
At close: Aug 26, 2026
FRA:AXF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |