Construcciones y Auxiliar de Ferrocarriles, S.A. (LON:0RKF)
London · Delayed Price · Currency is GBP · Price in EUR 61.00
-2.00 (-3.17%)
At close: Jul 20, 2026
LON:0RKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 62.05 | 62.30 | 60.90 | 61.00 | 61.00 | -3.17% | 311 |
| Jul 17, 2026 | 61.40 | 63.00 | 60.80 | 63.00 | 63.00 | 2.61% | 4,532 |
| Jul 16, 2026 | 61.20 | 61.40 | 60.60 | 61.40 | 61.40 | 1.60% | 184 |
| Jul 15, 2026 | 59.35 | 61.00 | 59.30 | 60.44 | 60.44 | 1.74% | 10,659 |
| Jul 14, 2026 | 60.70 | 60.90 | 59.30 | 59.40 | 59.40 | -2.70% | 650 |
| Jul 13, 2026 | 63.15 | 62.60 | 61.00 | 61.05 | 61.05 | -1.70% | 117 |
| Jul 10, 2026 | 62.05 | 62.60 | 61.90 | 62.11 | 62.11 | -0.82% | 208 |
| Jul 9, 2026 | 62.05 | 63.30 | 62.60 | 62.62 | 62.62 | -0.44% | 702 |
| Jul 8, 2026 | 65.50 | 64.40 | 62.20 | 62.90 | 62.90 | -1.72% | 51,230 |
| Jul 7, 2026 | 65.00 | 65.60 | 63.60 | 64.00 | 64.00 | -1.08% | 162 |
| Jul 6, 2026 | 65.60 | 64.90 | 64.30 | 64.70 | 64.70 | 0.47% | 282 |
| Jul 3, 2026 | 63.45 | 64.50 | 63.20 | 64.40 | 64.40 | 1.34% | 345 |
| Jul 2, 2026 | 64.40 | 65.45 | 63.60 | 64.77 | 63.55 | 1.95% | 2,124 |
| Jul 1, 2026 | 65.00 | 64.20 | 63.20 | 63.53 | 62.33 | -0.73% | 120,285 |
| Jun 30, 2026 | 63.55 | 64.40 | 62.00 | 64.00 | 62.79 | 1.91% | 257 |
| Jun 29, 2026 | 64.10 | 63.90 | 62.60 | 62.80 | 61.61 | -0.25% | 2,815 |
| Jun 26, 2026 | 63.15 | 64.80 | 61.50 | 62.96 | 61.76 | 2.53% | 1,931 |
| Jun 25, 2026 | 62.45 | 62.50 | 61.20 | 61.40 | 60.24 | -0.32% | 115 |
| Jun 24, 2026 | 62.95 | 63.00 | 61.00 | 61.60 | 60.43 | -0.62% | 344 |
| Jun 23, 2026 | 62.45 | 62.90 | 61.40 | 61.98 | 60.81 | -1.01% | 95,307 |
| Jun 22, 2026 | 62.65 | 63.00 | 62.35 | 62.62 | 61.43 | 0.07% | 5,965 |
| Jun 19, 2026 | 61.70 | 62.80 | 62.00 | 62.57 | 61.39 | -0.04% | 8,612 |
| Jun 18, 2026 | 63.45 | 63.15 | 62.40 | 62.60 | 61.41 | 0.54% | 19 |
| Jun 17, 2026 | 62.25 | 63.90 | 62.10 | 62.26 | 61.08 | -2.01% | 489 |
| Jun 16, 2026 | 64.00 | 64.10 | 62.00 | 63.54 | 62.33 | 0.53% | 519 |
| Jun 15, 2026 | 62.25 | 63.60 | 62.30 | 63.20 | 62.00 | 2.44% | 4,664 |
| Jun 12, 2026 | 60.40 | 62.50 | 60.40 | 61.69 | 60.53 | 3.34% | 848 |
| Jun 11, 2026 | 59.45 | 60.20 | 59.10 | 59.70 | 58.57 | -1.35% | 1,018 |
| Jun 10, 2026 | 60.00 | 61.35 | 58.90 | 60.52 | 59.37 | 1.06% | 1,951 |
| Jun 9, 2026 | 60.90 | 60.90 | 58.50 | 59.88 | 58.75 | 0.14% | 1,266 |
| Jun 8, 2026 | 61.10 | 60.70 | 59.30 | 59.80 | 58.66 | -2.12% | 35,950 |
| Jun 5, 2026 | 60.60 | 61.60 | 60.50 | 61.09 | 59.94 | -0.34% | 282 |
| Jun 4, 2026 | 61.40 | 61.50 | 60.30 | 61.30 | 60.14 | -0.33% | 2,836 |
| Jun 3, 2026 | 62.75 | 62.80 | 60.50 | 61.50 | 60.34 | 1.49% | 150 |
| Jun 2, 2026 | 62.75 | 62.10 | 59.70 | 60.60 | 59.45 | -0.33% | 131 |
| Jun 1, 2026 | 63.05 | 62.80 | 60.80 | 60.80 | 59.65 | -2.52% | 223 |
| May 29, 2026 | 62.15 | 62.60 | 61.90 | 62.37 | 61.19 | 1.26% | 736 |
| May 28, 2026 | 62.55 | 62.70 | 60.00 | 61.60 | 60.43 | -0.42% | 224 |
| May 27, 2026 | 62.05 | 62.50 | 61.30 | 61.86 | 60.69 | 0.59% | 216 |
| May 26, 2026 | 62.55 | 62.60 | 61.50 | 61.50 | 60.34 | -0.65% | 351 |
| May 25, 2026 | 61.30 | 62.50 | 61.30 | 61.90 | 60.73 | 1.81% | 219 |
| May 22, 2026 | 60.50 | 61.00 | 60.30 | 60.80 | 59.65 | 1.50% | 367 |
| May 21, 2026 | 61.30 | 62.90 | 59.80 | 59.90 | 58.77 | -3.04% | 9,071 |
| May 20, 2026 | 60.00 | 62.20 | 60.40 | 61.78 | 60.61 | 1.77% | 213 |
| May 19, 2026 | 60.50 | 61.60 | 59.60 | 60.70 | 59.55 | -0.41% | 3,921 |
| May 18, 2026 | 62.85 | 62.00 | 60.45 | 60.95 | 59.80 | -0.25% | 702 |
| May 15, 2026 | 62.05 | 62.50 | 60.80 | 61.10 | 59.94 | -1.77% | 1,185 |
| May 14, 2026 | 62.35 | 64.20 | 62.10 | 62.20 | 61.02 | -0.32% | 1,277 |
| May 13, 2026 | 64.80 | 64.90 | 61.95 | 62.40 | 61.22 | - | 3,558 |
| May 12, 2026 | 65.00 | 65.00 | 62.40 | 62.40 | 61.22 | -2.80% | 3,451 |