Construcciones y Auxiliar de Ferrocarriles, S.A. (BME:CAF)
Spain
· Delayed Price · Currency is EUR 61.40
+0.10 (0.16%)
Apr 28, 2026, 5:35 PM CET
BME:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 62.60 | 62.90 | 61.30 | 61.30 | 61.30 | -1.61% | 17,370 |
| Apr 24, 2026 | 61.80 | 63.30 | 61.50 | 62.30 | 62.30 | 0.97% | 19,425 |
| Apr 23, 2026 | 60.90 | 62.20 | 60.90 | 61.70 | 61.70 | 0.65% | 27,153 |
| Apr 22, 2026 | 61.90 | 61.90 | 61.20 | 61.30 | 61.30 | -0.33% | 21,531 |
| Apr 21, 2026 | 60.50 | 62.10 | 60.40 | 61.50 | 61.50 | 1.65% | 32,336 |
| Apr 20, 2026 | 60.60 | 61.10 | 59.90 | 60.50 | 60.50 | -1.31% | 17,908 |
| Apr 17, 2026 | 60.50 | 61.60 | 58.30 | 61.30 | 61.30 | 0.82% | 46,224 |
| Apr 16, 2026 | 61.40 | 61.40 | 60.80 | 60.80 | 60.80 | - | 12,047 |
| Apr 15, 2026 | 60.80 | 62.20 | 60.60 | 60.80 | 60.80 | 0.16% | 35,150 |
| Apr 14, 2026 | 61.20 | 61.60 | 60.40 | 60.70 | 60.70 | 1.68% | 18,372 |
| Apr 13, 2026 | 60.30 | 61.10 | 59.30 | 59.70 | 59.70 | -2.29% | 24,522 |
| Apr 10, 2026 | 61.40 | 61.70 | 60.70 | 61.10 | 61.10 | 0.33% | 14,836 |
| Apr 9, 2026 | 61.20 | 61.50 | 60.20 | 60.90 | 60.90 | -0.65% | 15,062 |
| Apr 8, 2026 | 60.50 | 61.70 | 59.00 | 61.30 | 61.30 | 5.87% | 29,522 |
| Apr 7, 2026 | 59.20 | 60.70 | 57.90 | 57.90 | 57.90 | -2.53% | 25,212 |
| Apr 2, 2026 | 59.30 | 59.90 | 58.60 | 59.40 | 59.40 | -0.50% | 24,801 |
| Apr 1, 2026 | 59.20 | 60.20 | 59.20 | 59.70 | 59.70 | 2.58% | 28,349 |
| Mar 31, 2026 | 56.10 | 58.40 | 56.10 | 58.20 | 58.20 | 3.74% | 36,677 |
| Mar 30, 2026 | 55.60 | 56.50 | 54.20 | 56.10 | 56.10 | 0.54% | 20,011 |
| Mar 27, 2026 | 56.90 | 56.90 | 55.30 | 55.80 | 55.80 | -0.53% | 22,395 |
| Mar 26, 2026 | 55.90 | 57.00 | 55.80 | 56.10 | 56.10 | -0.53% | 34,376 |
| Mar 25, 2026 | 55.50 | 56.40 | 55.30 | 56.40 | 56.40 | 3.11% | 41,135 |
| Mar 24, 2026 | 53.80 | 54.70 | 53.60 | 54.70 | 54.70 | 1.48% | 27,827 |
| Mar 23, 2026 | 53.00 | 55.30 | 51.40 | 53.90 | 53.90 | -0.92% | 170,659 |
| Mar 20, 2026 | 55.40 | 55.60 | 53.70 | 54.40 | 54.40 | -1.09% | 55,722 |
| Mar 19, 2026 | 57.40 | 57.40 | 54.20 | 55.00 | 55.00 | -1.26% | 29,125 |
| Mar 18, 2026 | 56.30 | 56.70 | 55.20 | 55.70 | 55.70 | 1.09% | 24,607 |
| Mar 17, 2026 | 54.70 | 56.10 | 53.90 | 55.10 | 55.10 | 0.55% | 34,005 |
| Mar 16, 2026 | 55.00 | 55.50 | 54.60 | 54.80 | 54.80 | -0.18% | 17,568 |
| Mar 13, 2026 | 56.20 | 56.30 | 54.60 | 54.90 | 54.90 | -3.51% | 36,657 |
| Mar 12, 2026 | 58.00 | 58.20 | 56.50 | 56.90 | 56.90 | -2.23% | 19,488 |
| Mar 11, 2026 | 57.90 | 58.50 | 57.50 | 58.20 | 58.20 | -0.85% | 27,428 |
| Mar 10, 2026 | 58.50 | 58.70 | 57.50 | 58.70 | 58.70 | 2.98% | 28,860 |
| Mar 9, 2026 | 56.10 | 57.50 | 55.00 | 57.00 | 57.00 | -1.89% | 44,484 |
| Mar 6, 2026 | 58.00 | 59.00 | 57.20 | 58.10 | 58.10 | -0.34% | 40,874 |
| Mar 5, 2026 | 59.90 | 60.30 | 58.20 | 58.30 | 58.30 | -2.02% | 35,491 |
| Mar 4, 2026 | 58.60 | 59.60 | 58.10 | 59.50 | 59.50 | -0.50% | 36,101 |
| Mar 3, 2026 | 62.50 | 63.40 | 59.00 | 59.80 | 59.80 | -2.61% | 81,169 |
| Mar 2, 2026 | 57.60 | 62.30 | 57.10 | 61.40 | 61.40 | 3.89% | 56,119 |
| 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 |