Construcciones y Auxiliar de Ferrocarriles, S.A. (LON:0RKF)
London · Delayed Price · Currency is GBP · Price in EUR 62.40
0.00 (0.00%)
At close: May 13, 2026
LON:0RKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 60.50 | 61.40 | 59.30 | 61.30 | 61.30 | 0.32% | 745 |
| Apr 16, 2026 | 61.40 | 62.40 | 59.70 | 61.11 | 61.10 | -0.16% | 345 |
| Apr 15, 2026 | 61.50 | 62.20 | 60.80 | 61.20 | 61.20 | 0.91% | 477 |
| Apr 14, 2026 | 60.50 | 61.90 | 60.60 | 60.65 | 60.65 | 1.42% | 8 |
| Apr 13, 2026 | 59.15 | 61.00 | 59.60 | 59.80 | 59.80 | -2.53% | 540 |
| Apr 10, 2026 | 61.50 | 61.60 | 60.80 | 61.35 | 61.35 | 1.19% | 275 |
| Apr 9, 2026 | 61.30 | 61.50 | 60.63 | 60.63 | 60.63 | -1.19% | 12,198 |
| Apr 8, 2026 | 60.60 | 61.70 | 60.20 | 61.36 | 61.36 | 1.25% | 4,108 |
| Apr 7, 2026 | 59.15 | 60.70 | 57.95 | 60.60 | 60.60 | 2.05% | 728 |
| Apr 2, 2026 | 59.35 | 59.80 | 59.10 | 59.39 | 59.38 | -1.03% | 3,006 |
| Apr 1, 2026 | 59.75 | 60.40 | 58.60 | 60.00 | 60.00 | 3.83% | 1,820 |
| Mar 31, 2026 | 56.00 | 58.40 | 56.10 | 57.79 | 57.79 | 2.66% | 399 |
| Mar 30, 2026 | 56.50 | 56.40 | 55.60 | 56.29 | 56.29 | 0.87% | 339 |
| Mar 27, 2026 | 56.90 | 58.00 | 55.50 | 55.81 | 55.81 | -1.39% | 325 |
| Mar 26, 2026 | 55.55 | 57.00 | 55.90 | 56.59 | 56.59 | 0.52% | 65,617 |
| Mar 25, 2026 | 55.65 | 56.40 | 55.40 | 56.30 | 56.30 | 4.21% | 1,723 |
| Mar 24, 2026 | 54.75 | 54.50 | 52.80 | 54.03 | 54.03 | 3.18% | 1,275 |
| Mar 23, 2026 | 53.00 | 54.80 | 52.00 | 52.36 | 52.36 | -3.01% | 644 |
| Mar 20, 2026 | 53.90 | 55.70 | 53.80 | 53.99 | 53.99 | -1.84% | 478 |
| Mar 19, 2026 | 57.40 | 57.00 | 54.40 | 55.00 | 55.00 | -1.43% | 81 |
| Mar 18, 2026 | 56.00 | 56.60 | 55.30 | 55.80 | 55.80 | 0.36% | 1,013 |
| Mar 17, 2026 | 54.45 | 56.10 | 54.10 | 55.60 | 55.60 | 0.91% | 216 |
| Mar 16, 2026 | 54.25 | 55.40 | 54.70 | 55.10 | 55.10 | -0.84% | 290 |
| Mar 13, 2026 | 56.10 | 56.30 | 54.70 | 55.57 | 55.57 | -2.19% | 760 |
| Mar 12, 2026 | 58.15 | 58.30 | 56.50 | 56.81 | 56.81 | -2.51% | 632 |
| Mar 11, 2026 | 57.80 | 58.60 | 57.40 | 58.27 | 58.27 | 0.29% | 10,241 |
| Mar 10, 2026 | 59.25 | 58.70 | 57.60 | 58.10 | 58.10 | 1.86% | 139,742 |
| Mar 9, 2026 | 56.00 | 57.30 | 55.20 | 57.04 | 57.04 | -1.88% | 11,750 |
| Mar 6, 2026 | 58.05 | 59.50 | 57.50 | 58.14 | 58.14 | -0.29% | 4,120 |
| Mar 5, 2026 | 61.50 | 61.00 | 58.30 | 58.31 | 58.31 | -1.63% | 898 |
| Mar 4, 2026 | 57.50 | 59.70 | 58.20 | 59.27 | 59.27 | -3.72% | 2,550 |
| Mar 3, 2026 | 62.95 | 63.10 | 59.10 | 61.56 | 61.56 | 5.78% | 4,313 |
| Mar 2, 2026 | 58.05 | 61.60 | 57.10 | 58.20 | 58.20 | -2.21% | 2,831 |