Construcciones y Auxiliar de Ferrocarriles, S.A. (LON:0RKF)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 77.60
-0.10 (-0.13%)
At close: Nov 10, 2026
LON:0RKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 77.90 | 78.90 | 77.60 | 77.60 | 77.60 | -0.13% | 4,685 |
| Nov 9, 2026 | 76.20 | 77.90 | 76.20 | 77.70 | 77.70 | 2.24% | 15 |
| Nov 6, 2026 | 74.95 | 76.70 | 74.90 | 76.00 | 76.00 | -0.06% | 29 |
| Nov 5, 2026 | 74.95 | 77.30 | 73.50 | 76.05 | 76.05 | 1.39% | 247 |
| Nov 4, 2026 | 75.45 | 76.50 | 74.90 | 75.00 | 75.00 | -0.79% | 3,169 |
| Nov 3, 2026 | 75.45 | 76.35 | 74.50 | 75.60 | 75.60 | -1.31% | 1,267 |
| Nov 2, 2026 | 75.55 | 76.90 | 75.60 | 76.60 | 76.60 | 1.39% | 32 |
| Oct 30, 2026 | 77.70 | 77.70 | 74.80 | 75.55 | 75.55 | -3.88% | 932 |
| Oct 29, 2026 | 77.50 | 78.80 | 78.00 | 78.60 | 78.60 | 0.76% | 27 |
| Oct 28, 2026 | 78.05 | 78.50 | 77.80 | 78.01 | 78.01 | -0.88% | 343 |
| Oct 27, 2026 | 78.25 | 78.70 | 77.10 | 78.70 | 78.70 | 0.51% | 108 |
| Oct 26, 2026 | 75.85 | 78.50 | 75.90 | 78.30 | 78.30 | 3.37% | 396 |
| Oct 23, 2026 | 77.20 | 77.50 | 75.40 | 75.75 | 75.75 | -1.88% | 1,068 |
| Oct 22, 2026 | 77.10 | 79.20 | 77.20 | 77.20 | 77.20 | -1.40% | 85 |
| Oct 21, 2026 | 77.00 | 79.40 | 77.50 | 78.30 | 78.30 | 0.38% | 175 |
| Oct 20, 2026 | 77.00 | 78.10 | 75.90 | 78.00 | 78.00 | -0.17% | 1,496 |
| Oct 19, 2026 | 78.25 | 78.40 | 77.40 | 78.13 | 78.13 | -0.72% | 6,948 |
| Oct 16, 2026 | 77.80 | 79.80 | 77.90 | 78.70 | 78.70 | 1.42% | 2,443 |
| Oct 15, 2026 | 78.35 | 78.50 | 75.90 | 77.60 | 77.60 | -2.27% | 32,510 |
| Oct 14, 2026 | 82.25 | 82.20 | 79.00 | 79.40 | 79.40 | 1.28% | 3,465 |
| Oct 13, 2026 | 78.05 | 81.40 | 78.40 | 78.40 | 78.40 | -0.51% | 4,601 |
| Oct 12, 2026 | 78.55 | 80.70 | 77.50 | 78.80 | 78.80 | 0.06% | 1,021 |
| Oct 9, 2026 | 76.00 | 81.70 | 75.00 | 78.75 | 78.75 | 4.03% | 3,616 |
| Oct 8, 2026 | 75.55 | 78.30 | 74.00 | 75.70 | 75.70 | -0.79% | 246 |
| Oct 7, 2026 | 78.05 | 77.70 | 76.30 | 76.30 | 76.30 | -2.80% | 1,380 |
| Oct 6, 2026 | 76.60 | 78.80 | 77.00 | 78.50 | 78.50 | 1.95% | 727 |
| Oct 5, 2026 | 76.00 | 77.20 | 75.80 | 77.00 | 77.00 | 0.92% | 14 |
| Oct 2, 2026 | 76.50 | 77.20 | 76.10 | 76.30 | 76.30 | -0.52% | 11 |
| Oct 1, 2026 | 76.10 | 77.00 | 75.35 | 76.70 | 76.70 | 0.26% | 43 |
| Sep 30, 2026 | 78.85 | 78.90 | 75.85 | 76.50 | 76.50 | -0.91% | 427 |
| Sep 29, 2026 | 77.30 | 78.00 | 77.20 | 77.20 | 77.20 | -0.52% | 350 |
| Sep 28, 2026 | 77.20 | 77.70 | 76.70 | 77.60 | 77.60 | 0.26% | 582 |
| Sep 25, 2026 | 78.05 | 78.05 | 77.30 | 77.40 | 77.40 | 0.78% | 47 |
| Sep 24, 2026 | 77.70 | 78.10 | 76.80 | 76.80 | 76.80 | -1.79% | 1,143 |
| Sep 23, 2026 | 77.00 | 78.60 | 75.60 | 78.20 | 78.20 | 2.36% | 49,076 |
| Sep 22, 2026 | 77.40 | 77.80 | 76.40 | 76.40 | 76.40 | -0.78% | 26 |
| Sep 21, 2026 | 77.60 | 79.30 | 76.40 | 77.00 | 77.00 | -0.86% | 25 |
| Sep 18, 2026 | 78.65 | 78.80 | 77.10 | 77.67 | 77.67 | -0.81% | 846 |
| Sep 17, 2026 | 76.50 | 79.60 | 76.30 | 78.30 | 78.30 | 2.04% | 1,206 |
| Sep 16, 2026 | 75.05 | 76.90 | 74.90 | 76.74 | 76.74 | 2.18% | 2,753 |
| Sep 15, 2026 | 75.15 | 75.20 | 74.20 | 75.10 | 75.10 | -0.68% | 1,598 |
| Sep 14, 2026 | 76.90 | 77.50 | 75.30 | 75.61 | 75.61 | -1.69% | 1,093 |
| Sep 11, 2026 | 77.10 | 77.50 | 76.40 | 76.91 | 76.91 | -0.63% | 1,416 |
| Sep 10, 2026 | 75.65 | 77.70 | 75.70 | 77.40 | 77.40 | 2.87% | 267 |
| Sep 9, 2026 | 76.30 | 76.70 | 75.00 | 75.24 | 75.24 | -1.21% | 1,305 |
| Sep 8, 2026 | 75.75 | 76.40 | 75.00 | 76.16 | 76.16 | 1.61% | 3,705 |
| Sep 7, 2026 | 74.65 | 75.40 | 73.30 | 74.95 | 74.95 | 0.83% | 7,299 |
| Sep 4, 2026 | 73.00 | 74.60 | 73.00 | 74.34 | 74.33 | 2.97% | 457 |
| 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 |