Construcciones y Auxiliar de Ferrocarriles, S.A. (LON:0RKF)
London · Delayed Price · Currency is GBP · Price in EUR 62.90
+1.50 (2.44%)
At close: Jun 26, 2026
LON:0RKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.15 | 64.80 | 61.50 | 62.96 | 62.95 | 2.53% | 1,931 |
| Jun 25, 2026 | 62.45 | 62.50 | 61.20 | 61.40 | 61.40 | -0.32% | 115 |
| Jun 24, 2026 | 62.95 | 63.00 | 61.00 | 61.60 | 61.60 | -0.62% | 344 |
| Jun 23, 2026 | 62.45 | 62.90 | 61.40 | 61.98 | 61.98 | -1.01% | 95,307 |
| Jun 22, 2026 | 62.65 | 63.00 | 62.35 | 62.62 | 62.62 | 0.07% | 5,965 |
| Jun 19, 2026 | 61.70 | 62.80 | 62.00 | 62.57 | 62.57 | -0.04% | 8,612 |
| Jun 18, 2026 | 63.45 | 63.15 | 62.40 | 62.60 | 62.60 | 0.54% | 19 |
| Jun 17, 2026 | 62.25 | 63.90 | 62.10 | 62.26 | 62.26 | -2.01% | 489 |
| Jun 16, 2026 | 64.00 | 64.10 | 62.00 | 63.54 | 63.54 | 0.53% | 519 |
| Jun 15, 2026 | 62.25 | 63.60 | 62.30 | 63.20 | 63.20 | 2.44% | 4,664 |
| Jun 12, 2026 | 60.40 | 62.50 | 60.40 | 61.69 | 61.69 | 3.34% | 848 |
| Jun 11, 2026 | 59.45 | 60.20 | 59.10 | 59.70 | 59.70 | -1.35% | 1,018 |
| Jun 10, 2026 | 60.00 | 61.35 | 58.90 | 60.52 | 60.52 | 1.06% | 1,951 |
| Jun 9, 2026 | 60.90 | 60.90 | 58.50 | 59.88 | 59.88 | 0.14% | 1,266 |
| Jun 8, 2026 | 61.10 | 60.70 | 59.30 | 59.80 | 59.80 | -2.12% | 35,950 |
| Jun 5, 2026 | 60.60 | 61.60 | 60.50 | 61.09 | 61.09 | -0.34% | 282 |
| Jun 4, 2026 | 61.40 | 61.50 | 60.30 | 61.30 | 61.30 | -0.33% | 2,836 |
| Jun 3, 2026 | 62.75 | 62.80 | 60.50 | 61.50 | 61.50 | 1.49% | 150 |
| Jun 2, 2026 | 62.75 | 62.10 | 59.70 | 60.60 | 60.60 | -0.33% | 131 |
| Jun 1, 2026 | 63.05 | 62.80 | 60.80 | 60.80 | 60.80 | -2.52% | 223 |
| May 29, 2026 | 62.15 | 62.60 | 61.90 | 62.37 | 62.37 | 1.26% | 736 |
| May 28, 2026 | 62.55 | 62.70 | 60.00 | 61.60 | 61.60 | -0.42% | 224 |
| May 27, 2026 | 62.05 | 62.50 | 61.30 | 61.86 | 61.86 | 0.59% | 216 |
| May 26, 2026 | 62.55 | 62.60 | 61.50 | 61.50 | 61.50 | -0.65% | 351 |
| May 25, 2026 | 61.30 | 62.50 | 61.30 | 61.90 | 61.90 | 1.81% | 219 |
| May 22, 2026 | 60.50 | 61.00 | 60.30 | 60.80 | 60.80 | 1.50% | 367 |
| May 21, 2026 | 61.30 | 62.90 | 59.80 | 59.90 | 59.90 | -3.04% | 9,071 |
| May 20, 2026 | 60.00 | 62.20 | 60.40 | 61.78 | 61.78 | 1.77% | 213 |
| May 19, 2026 | 60.50 | 61.60 | 59.60 | 60.70 | 60.70 | -0.41% | 3,921 |
| May 18, 2026 | 62.85 | 62.00 | 60.45 | 60.95 | 60.95 | -0.25% | 702 |
| May 15, 2026 | 62.05 | 62.50 | 60.80 | 61.10 | 61.10 | -1.77% | 1,185 |
| May 14, 2026 | 62.35 | 64.20 | 62.10 | 62.20 | 62.20 | -0.32% | 1,277 |
| May 13, 2026 | 64.80 | 64.90 | 61.95 | 62.40 | 62.40 | - | 3,558 |
| May 12, 2026 | 65.00 | 65.00 | 62.40 | 62.40 | 62.40 | -2.80% | 3,451 |
| May 11, 2026 | 62.45 | 64.30 | 62.30 | 64.20 | 64.20 | 2.88% | 2,233 |
| May 8, 2026 | 65.10 | 65.20 | 62.40 | 62.40 | 62.40 | -3.41% | 1,779 |
| May 7, 2026 | 64.80 | 66.00 | 64.00 | 64.60 | 64.60 | 0.01% | 791 |
| May 6, 2026 | 64.00 | 65.10 | 63.20 | 64.60 | 64.60 | 1.73% | 5,674 |
| May 5, 2026 | 62.95 | 64.20 | 63.10 | 63.50 | 63.50 | 0.63% | 1,240 |
| May 4, 2026 | 63.60 | 64.00 | 63.00 | 63.10 | 63.10 | -0.86% | 2,311 |
| May 1, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.19% | - |
| Apr 30, 2026 | 62.95 | 64.30 | 62.00 | 62.90 | 62.90 | -0.26% | 450 |
| Apr 29, 2026 | 62.05 | 63.30 | 60.40 | 63.06 | 63.06 | 2.69% | 881 |
| Apr 28, 2026 | 61.50 | 62.00 | 61.00 | 61.41 | 61.41 | -1.25% | 194 |
| Apr 27, 2026 | 62.55 | 62.90 | 61.50 | 62.19 | 62.19 | -0.02% | 390 |
| Apr 24, 2026 | 61.60 | 63.30 | 61.80 | 62.20 | 62.20 | -0.16% | 386 |
| Apr 23, 2026 | 60.60 | 62.30 | 60.70 | 62.30 | 62.30 | 0.81% | 1,925 |
| Apr 22, 2026 | 60.60 | 61.90 | 61.30 | 61.80 | 61.80 | -0.32% | 774 |
| Apr 21, 2026 | 61.20 | 62.00 | 59.40 | 62.00 | 62.00 | 2.31% | 220 |
| Apr 20, 2026 | 60.00 | 61.00 | 60.30 | 60.60 | 60.60 | -1.14% | 237 |