Construcciones y Auxiliar de Ferrocarriles, S.A. (LON:0RKF)
London · Delayed Price · Currency is GBP · Price in EUR 72.19
+1.19 (1.67%)
At close: Sep 3, 2026
LON:0RKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 72.00 | 73.30 | 71.50 | 72.19 | 72.19 | 1.67% | 10,878 |
| Sep 2, 2026 | 68.80 | 73.50 | 67.20 | 71.00 | 71.00 | 3.20% | 1,076 |
| Sep 1, 2026 | 70.55 | 71.90 | 68.60 | 68.80 | 68.80 | -3.25% | 944 |
| Aug 31, 2026 | 71.80 | 71.90 | 70.70 | 71.11 | 71.11 | -1.51% | 1,600 |
| Aug 28, 2026 | 72.00 | 73.60 | 71.90 | 72.20 | 72.20 | 0.61% | 1,326 |
| Aug 27, 2026 | 71.35 | 72.30 | 69.60 | 71.76 | 71.76 | 1.12% | 1,712 |
| Aug 26, 2026 | 68.30 | 71.50 | 68.30 | 70.97 | 70.97 | 3.72% | 707 |
| Aug 25, 2026 | 67.25 | 68.80 | 66.60 | 68.42 | 68.42 | 1.68% | 619 |
| Aug 24, 2026 | 68.30 | 68.20 | 66.30 | 67.29 | 67.29 | -0.16% | 29 |
| Aug 21, 2026 | 68.00 | 68.20 | 67.20 | 67.40 | 67.40 | -0.15% | 332 |
| Aug 20, 2026 | 67.05 | 67.50 | 66.60 | 67.50 | 67.50 | 0.56% | 42 |
| Aug 19, 2026 | 67.45 | 68.30 | 67.13 | 67.13 | 67.13 | -1.07% | 1,676 |
| Aug 18, 2026 | 68.00 | 68.50 | 66.70 | 67.85 | 67.85 | -0.66% | 2,088 |
| Aug 17, 2026 | 69.20 | 69.60 | 68.00 | 68.30 | 68.30 | 0.29% | 2,037 |
| Aug 14, 2026 | 68.60 | 68.50 | 67.80 | 68.10 | 68.10 | - | 935 |
| Aug 13, 2026 | 67.65 | 68.70 | 67.70 | 68.10 | 68.10 | 0.15% | 436 |
| Aug 12, 2026 | 68.10 | 70.00 | 67.60 | 68.00 | 68.00 | 0.15% | 648 |
| Aug 11, 2026 | 65.20 | 68.00 | 65.80 | 67.90 | 67.90 | 2.88% | 6,740 |
| Aug 10, 2026 | 66.05 | 67.20 | 65.70 | 66.00 | 66.00 | -2.51% | 375 |
| Aug 7, 2026 | 68.90 | 68.70 | 67.50 | 67.70 | 67.70 | -0.33% | 52 |
| Aug 6, 2026 | 68.20 | 68.80 | 67.92 | 67.92 | 67.92 | -0.81% | 150 |
| Aug 5, 2026 | 70.85 | 70.60 | 68.00 | 68.48 | 68.48 | -1.77% | 575 |
| Aug 4, 2026 | 71.55 | 71.20 | 68.50 | 69.71 | 69.71 | -0.93% | 1,191 |
| Aug 3, 2026 | 67.45 | 71.00 | 68.50 | 70.36 | 70.36 | 1.00% | 1,458 |
| Jul 31, 2026 | 63.55 | 70.50 | 64.30 | 69.66 | 69.66 | 11.82% | 5,015 |
| Jul 30, 2026 | 61.10 | 62.60 | 61.00 | 62.30 | 62.30 | 2.13% | 7 |
| Jul 29, 2026 | 60.00 | 61.50 | 60.10 | 61.00 | 61.00 | 1.50% | 116 |
| Jul 28, 2026 | 62.35 | 62.40 | 60.10 | 60.10 | 60.10 | -2.44% | 155 |
| Jul 27, 2026 | 62.45 | 62.80 | 61.30 | 61.60 | 61.60 | -0.65% | 26,142 |
| Jul 24, 2026 | 61.10 | 62.10 | 61.30 | 62.00 | 62.00 | 0.32% | 166 |
| Jul 23, 2026 | 62.85 | 62.85 | 61.80 | 61.80 | 61.80 | -1.12% | 1,067 |
| Jul 22, 2026 | 62.55 | 62.70 | 62.10 | 62.50 | 62.50 | 1.19% | 29 |
| Jul 21, 2026 | 61.50 | 62.40 | 60.20 | 61.77 | 61.77 | 1.26% | 1,834 |
| 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 |