Construcciones y Auxiliar de Ferrocarriles, S.A. (BME:CAF)
Spain
· Delayed Price · Currency is EUR 59.10
-0.70 (-1.17%)
At close: Feb 27, 2026
BME:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 60.00 | 61.00 | 59.00 | 59.10 | 59.10 | -1.17% | 63,686 |
| Feb 26, 2026 | 61.10 | 61.10 | 59.60 | 59.80 | 59.80 | -2.29% | 25,717 |
| Feb 25, 2026 | 60.90 | 61.50 | 60.60 | 61.20 | 61.20 | 0.82% | 21,133 |
| Feb 24, 2026 | 60.00 | 60.80 | 59.40 | 60.70 | 60.70 | 0.50% | 31,241 |
| Feb 23, 2026 | 60.20 | 60.90 | 59.80 | 60.40 | 60.40 | - | 31,962 |
| Feb 20, 2026 | 60.70 | 61.00 | 59.30 | 60.40 | 60.40 | -0.82% | 56,701 |
| Feb 19, 2026 | 61.10 | 61.20 | 60.20 | 60.90 | 60.90 | - | 15,675 |
| Feb 18, 2026 | 60.00 | 61.20 | 59.70 | 60.90 | 60.90 | 1.50% | 23,661 |
| Feb 17, 2026 | 59.50 | 60.00 | 58.70 | 60.00 | 60.00 | 0.33% | 18,128 |
| Feb 16, 2026 | 59.20 | 60.00 | 59.20 | 59.80 | 59.80 | 0.67% | 11,775 |
| Feb 13, 2026 | 58.80 | 59.60 | 58.60 | 59.40 | 59.40 | 0.51% | 19,300 |
| Feb 12, 2026 | 59.70 | 60.40 | 59.00 | 59.10 | 59.10 | 0.17% | 21,796 |
| Feb 11, 2026 | 59.10 | 59.70 | 58.50 | 59.00 | 59.00 | -0.17% | 23,274 |
| Feb 10, 2026 | 58.80 | 59.70 | 57.90 | 59.10 | 59.10 | 0.85% | 22,832 |
| Feb 9, 2026 | 58.10 | 58.80 | 57.60 | 58.60 | 58.60 | 1.74% | 19,472 |
| Feb 6, 2026 | 56.20 | 57.70 | 56.10 | 57.60 | 57.60 | 2.49% | 11,758 |
| Feb 5, 2026 | 55.80 | 57.70 | 55.60 | 56.20 | 56.20 | 0.72% | 27,934 |
| Feb 4, 2026 | 56.90 | 57.30 | 55.70 | 55.80 | 55.80 | -2.28% | 53,846 |
| Feb 3, 2026 | 57.60 | 57.60 | 56.50 | 57.10 | 57.10 | 0.88% | 14,875 |
| Feb 2, 2026 | 55.90 | 56.90 | 55.10 | 56.60 | 56.60 | 0.53% | 31,158 |
| Jan 30, 2026 | 56.50 | 57.00 | 56.00 | 56.30 | 56.30 | -0.35% | 20,785 |
| Jan 29, 2026 | 57.60 | 58.30 | 55.60 | 56.50 | 56.50 | -3.58% | 38,300 |
| Jan 28, 2026 | 58.10 | 59.30 | 57.90 | 58.60 | 58.60 | 0.86% | 29,968 |
| Jan 27, 2026 | 57.90 | 58.20 | 57.30 | 58.10 | 58.10 | 0.17% | 23,559 |
| Jan 26, 2026 | 57.30 | 58.00 | 56.60 | 58.00 | 58.00 | 1.22% | 30,893 |
| Jan 23, 2026 | 56.90 | 57.30 | 56.50 | 57.30 | 57.30 | 0.70% | 19,049 |
| Jan 22, 2026 | 57.80 | 57.90 | 56.30 | 56.90 | 56.90 | 0.89% | 21,264 |
| Jan 21, 2026 | 56.50 | 56.80 | 55.90 | 56.40 | 56.40 | -0.35% | 18,860 |
| Jan 20, 2026 | 56.70 | 57.00 | 55.90 | 56.60 | 56.60 | -1.74% | 28,908 |
| Jan 19, 2026 | 57.60 | 57.80 | 56.70 | 57.60 | 57.60 | -1.20% | 22,857 |
| Jan 16, 2026 | 58.00 | 59.00 | 58.00 | 58.30 | 58.30 | -0.51% | 24,377 |
| Jan 15, 2026 | 59.40 | 59.70 | 57.90 | 58.60 | 58.60 | -1.84% | 20,268 |
| Jan 14, 2026 | 59.30 | 60.00 | 58.70 | 59.70 | 59.70 | 0.84% | 21,593 |
| Jan 13, 2026 | 59.00 | 59.20 | 58.30 | 59.20 | 59.20 | 0.34% | 20,677 |
| Jan 12, 2026 | 59.70 | 59.70 | 58.30 | 59.00 | 59.00 | -1.67% | 28,280 |
| Jan 9, 2026 | 61.40 | 61.70 | 59.80 | 60.00 | 60.00 | -1.96% | 44,902 |
| Jan 8, 2026 | 61.10 | 61.50 | 60.30 | 61.20 | 61.20 | -0.81% | 16,637 |
| Jan 7, 2026 | 61.80 | 61.80 | 61.10 | 61.70 | 61.70 | 0.82% | 25,661 |
| Jan 6, 2026 | 61.50 | 61.70 | 60.80 | 61.20 | 61.20 | -0.81% | 21,775 |
| Jan 5, 2026 | 59.00 | 61.70 | 59.00 | 61.70 | 61.70 | 4.58% | 25,432 |
| Jan 2, 2026 | 59.00 | 59.00 | 57.90 | 59.00 | 59.00 | 0.17% | 13,811 |
| Dec 31, 2025 | 58.70 | 59.20 | 58.30 | 58.90 | 58.90 | 0.51% | 8,786 |
| Dec 30, 2025 | 58.40 | 58.90 | 58.20 | 58.60 | 58.60 | -0.17% | 20,312 |
| Dec 29, 2025 | 58.70 | 59.30 | 58.40 | 58.70 | 58.70 | -0.34% | 18,334 |
| Dec 24, 2025 | 59.00 | 59.50 | 58.50 | 58.90 | 58.90 | 0.17% | 10,996 |
| Dec 23, 2025 | 59.30 | 59.30 | 58.40 | 58.80 | 58.80 | -0.51% | 25,778 |
| Dec 22, 2025 | 58.00 | 59.30 | 57.00 | 59.10 | 59.10 | 1.37% | 43,902 |
| Dec 19, 2025 | 54.00 | 58.70 | 54.00 | 58.30 | 58.30 | 7.17% | 90,457 |
| Dec 18, 2025 | 53.40 | 54.50 | 53.20 | 54.40 | 54.40 | 1.49% | 28,776 |
| Dec 17, 2025 | 55.80 | 55.80 | 53.50 | 53.60 | 53.60 | -3.42% | 18,503 |
| Dec 16, 2025 | 54.30 | 55.60 | 54.00 | 55.50 | 55.50 | 2.02% | 87,891 |
| Dec 15, 2025 | 54.40 | 54.80 | 54.30 | 54.40 | 54.40 | -0.37% | 27,184 |
| Dec 12, 2025 | 54.80 | 55.30 | 54.30 | 54.60 | 54.60 | -0.36% | 33,967 |
| Dec 11, 2025 | 54.90 | 54.90 | 54.20 | 54.80 | 54.80 | 1.48% | 32,444 |
| Dec 10, 2025 | 54.80 | 54.80 | 53.40 | 54.00 | 54.00 | -0.74% | 34,208 |
| Dec 9, 2025 | 53.60 | 54.80 | 53.60 | 54.40 | 54.40 | 0.93% | 54,438 |
| Dec 8, 2025 | 52.10 | 54.00 | 52.10 | 53.90 | 53.90 | 3.45% | 38,665 |
| Dec 5, 2025 | 52.50 | 52.80 | 52.00 | 52.10 | 52.10 | -0.19% | 37,468 |
| Dec 4, 2025 | 53.70 | 53.70 | 51.90 | 52.20 | 52.20 | -2.79% | 24,570 |
| Dec 3, 2025 | 53.80 | 54.20 | 53.20 | 53.70 | 53.70 | 0.94% | 27,014 |
| Dec 2, 2025 | 53.30 | 54.30 | 53.10 | 53.20 | 53.20 | -1.12% | 16,661 |
| Dec 1, 2025 | 54.50 | 54.50 | 53.00 | 53.80 | 53.80 | -0.92% | 22,427 |
| Nov 28, 2025 | 54.00 | 54.50 | 53.20 | 54.30 | 54.30 | 0.74% | 34,557 |
| Nov 27, 2025 | 53.50 | 53.90 | 53.20 | 53.90 | 53.90 | 0.75% | 31,474 |
| Nov 26, 2025 | 54.00 | 54.00 | 53.40 | 53.50 | 53.50 | -0.74% | 23,681 |
| Nov 25, 2025 | 53.00 | 53.90 | 52.50 | 53.90 | 53.90 | 1.89% | 24,929 |
| Nov 24, 2025 | 52.30 | 53.00 | 52.30 | 52.90 | 52.90 | 1.15% | 54,526 |
| Nov 21, 2025 | 52.60 | 52.60 | 51.70 | 52.30 | 52.30 | -1.32% | 38,116 |
| Nov 20, 2025 | 53.10 | 53.90 | 52.70 | 53.00 | 53.00 | 0.38% | 59,865 |
| Nov 19, 2025 | 51.10 | 53.90 | 51.10 | 52.80 | 52.80 | 3.12% | 93,006 |
| Nov 18, 2025 | 51.40 | 51.40 | 50.60 | 51.20 | 51.20 | -0.97% | 20,670 |
| Nov 17, 2025 | 52.10 | 52.10 | 51.10 | 51.70 | 51.70 | -0.58% | 26,625 |
| Nov 14, 2025 | 51.30 | 52.00 | 49.90 | 52.00 | 52.00 | 0.39% | 61,761 |
| Nov 13, 2025 | 54.40 | 54.90 | 51.60 | 51.80 | 51.80 | -4.60% | 68,567 |
| Nov 12, 2025 | 55.00 | 55.40 | 54.30 | 54.30 | 54.30 | -1.09% | 36,844 |
| Nov 11, 2025 | 54.60 | 54.90 | 54.10 | 54.90 | 54.90 | 0.92% | 35,396 |
| Nov 10, 2025 | 53.80 | 54.50 | 53.80 | 54.40 | 54.40 | 2.26% | 28,250 |
| Nov 7, 2025 | 54.10 | 54.20 | 52.90 | 53.20 | 53.20 | -1.48% | 38,238 |
| Nov 6, 2025 | 54.00 | 54.10 | 53.30 | 54.00 | 54.00 | 0.19% | 41,974 |
| Nov 5, 2025 | 53.00 | 54.10 | 53.00 | 53.90 | 53.90 | 0.94% | 29,618 |
| Nov 4, 2025 | 53.60 | 53.70 | 53.10 | 53.40 | 53.40 | -0.93% | 27,514 |
| Nov 3, 2025 | 54.60 | 54.90 | 53.90 | 53.90 | 53.90 | -1.64% | 18,213 |
| Oct 31, 2025 | 54.50 | 54.80 | 54.10 | 54.80 | 54.80 | 0.37% | 67,395 |
| Oct 30, 2025 | 55.40 | 55.60 | 54.50 | 54.60 | 54.60 | -1.80% | 24,671 |
| Oct 29, 2025 | 53.60 | 56.00 | 53.60 | 55.60 | 55.60 | 3.15% | 43,407 |
| Oct 28, 2025 | 54.60 | 54.60 | 53.60 | 53.90 | 53.90 | -1.10% | 20,643 |
| Oct 27, 2025 | 54.80 | 54.80 | 54.00 | 54.50 | 54.50 | -0.18% | 24,964 |
| Oct 24, 2025 | 54.90 | 54.90 | 53.90 | 54.60 | 54.60 | -0.73% | 25,202 |
| Oct 23, 2025 | 53.70 | 55.00 | 53.60 | 55.00 | 55.00 | 3.58% | 49,313 |
| Oct 22, 2025 | 53.40 | 54.30 | 53.10 | 53.10 | 53.10 | - | 48,723 |
| Oct 21, 2025 | 54.10 | 54.20 | 52.90 | 53.10 | 53.10 | -1.85% | 24,886 |
| Oct 20, 2025 | 52.90 | 54.20 | 52.80 | 54.10 | 54.10 | 3.44% | 31,036 |
| Oct 17, 2025 | 52.50 | 52.90 | 51.70 | 52.30 | 52.30 | -1.32% | 35,661 |
| Oct 16, 2025 | 52.70 | 53.10 | 52.10 | 53.00 | 53.00 | 0.38% | 22,930 |
| Oct 15, 2025 | 53.10 | 53.50 | 52.70 | 52.80 | 52.80 | -0.75% | 18,694 |
| Oct 14, 2025 | 53.20 | 53.70 | 52.50 | 53.20 | 53.20 | -1.12% | 29,482 |
| Oct 13, 2025 | 53.50 | 54.30 | 53.50 | 53.80 | 53.80 | 1.32% | 22,296 |
| Oct 10, 2025 | 53.70 | 53.70 | 52.80 | 53.10 | 53.10 | -1.30% | 20,712 |
| Oct 9, 2025 | 52.80 | 54.10 | 52.30 | 53.80 | 53.80 | 2.28% | 40,222 |
| Oct 8, 2025 | 53.00 | 53.30 | 52.20 | 52.60 | 52.60 | -0.57% | 28,854 |