Construcciones y Auxiliar de Ferrocarriles, S.A. (FRA:AXF1)
Germany
· Delayed Price · Currency is EUR 51.40
-1.50 (-2.84%)
At close: Dec 4, 2025
FRA:AXF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.60 | 52.00 | 51.60 | 51.80 | 51.80 | 0.78% | - |
| Dec 4, 2025 | 53.30 | 53.30 | 51.40 | 51.40 | 51.40 | -2.84% | - |
| Dec 3, 2025 | 52.60 | 53.20 | 52.60 | 52.90 | 52.90 | 0.57% | - |
| Dec 2, 2025 | 52.90 | 53.20 | 52.60 | 52.60 | 52.60 | -0.57% | - |
| Dec 1, 2025 | 53.20 | 53.40 | 52.90 | 52.90 | 52.90 | -1.12% | - |
| Nov 28, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.33% | - |
| Nov 27, 2025 | 52.50 | 52.90 | 52.50 | 52.80 | 52.80 | - | - |
| Nov 26, 2025 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | 0.76% | - |
| Nov 25, 2025 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | 0.96% | - |
| Nov 24, 2025 | 51.50 | 52.10 | 51.50 | 51.90 | 51.90 | 0.78% | - |
| Nov 21, 2025 | 51.30 | 51.50 | 51.20 | 51.50 | 51.50 | -1.34% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -1.14% | - |
| Nov 19, 2025 | 50.60 | 52.80 | 50.60 | 52.80 | 52.80 | 5.39% | 20 |
| Nov 18, 2025 | 50.20 | 50.40 | 50.10 | 50.10 | 50.10 | -1.76% | - |
| Nov 17, 2025 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Nov 14, 2025 | 51.20 | 51.20 | 49.45 | 49.80 | 49.80 | -8.12% | 125 |
| Nov 13, 2025 | 53.10 | 54.20 | 53.10 | 54.20 | 54.20 | 0.56% | - |
| Nov 12, 2025 | 54.30 | 54.50 | 53.90 | 53.90 | 53.90 | 0.19% | - |
| Nov 11, 2025 | 53.70 | 54.20 | 53.70 | 53.80 | 53.80 | - | - |
| Nov 10, 2025 | 53.10 | 53.80 | 53.10 | 53.80 | 53.80 | 1.70% | - |
| Nov 7, 2025 | 53.20 | 53.60 | 52.90 | 52.90 | 52.90 | -0.56% | - |
| Nov 6, 2025 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | - | - |
| Nov 5, 2025 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 0.76% | 10 |
| Nov 4, 2025 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | -1.49% | - |
| Nov 3, 2025 | 53.90 | 54.20 | 53.60 | 53.60 | 53.60 | - | - |
| Oct 31, 2025 | 53.80 | 54.10 | 53.60 | 53.60 | 53.60 | -1.29% | - |
| Oct 30, 2025 | 54.80 | 54.80 | 54.30 | 54.30 | 54.30 | -1.09% | - |
| Oct 29, 2025 | 53.30 | 54.90 | 53.30 | 54.90 | 54.90 | 2.81% | - |
| Oct 28, 2025 | 53.60 | 53.80 | 53.40 | 53.40 | 53.40 | -0.93% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 53.70 | 53.90 | 53.90 | - | - |
| Oct 24, 2025 | 55.00 | 55.00 | 53.50 | 53.90 | 53.90 | 0.75% | 220 |
| Oct 23, 2025 | 52.40 | 53.50 | 52.40 | 53.50 | 53.50 | 0.75% | - |
| Oct 22, 2025 | 52.20 | 53.60 | 52.20 | 53.10 | 53.10 | 0.95% | - |
| Oct 21, 2025 | 53.20 | 53.40 | 52.60 | 52.60 | 52.60 | -1.13% | - |
| Oct 20, 2025 | 52.00 | 53.20 | 52.00 | 53.20 | 53.20 | 2.70% | - |
| Oct 17, 2025 | 51.50 | 51.80 | 51.50 | 51.80 | 51.80 | -0.58% | - |
| Oct 16, 2025 | 52.10 | 52.10 | 52.00 | 52.10 | 52.10 | -0.76% | - |
| Oct 15, 2025 | 53.00 | 53.00 | 52.30 | 52.50 | 52.50 | -0.38% | - |
| Oct 14, 2025 | 52.60 | 52.70 | 52.40 | 52.70 | 52.70 | -0.75% | - |
| Oct 13, 2025 | 52.70 | 53.20 | 52.70 | 53.10 | 53.10 | 0.19% | - |
| Oct 10, 2025 | 53.00 | 53.00 | 52.90 | 53.00 | 53.00 | -0.75% | - |
| Oct 9, 2025 | 51.90 | 53.40 | 51.80 | 53.40 | 53.40 | 2.50% | - |
| Oct 8, 2025 | 52.10 | 52.70 | 52.10 | 52.10 | 52.10 | -0.38% | - |
| Oct 7, 2025 | 51.70 | 52.30 | 51.70 | 52.30 | 52.30 | 0.38% | - |
| Oct 6, 2025 | 51.70 | 52.10 | 51.60 | 52.10 | 52.10 | 0.19% | - |
| Oct 3, 2025 | 51.80 | 52.30 | 51.80 | 52.00 | 52.00 | 0.97% | - |
| Oct 2, 2025 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -0.39% | - |
| Oct 1, 2025 | 51.70 | 51.70 | 51.10 | 51.70 | 51.70 | -0.58% | - |
| Sep 30, 2025 | 51.30 | 52.00 | 51.30 | 52.00 | 52.00 | 1.56% | - |
| Sep 29, 2025 | 51.10 | 51.60 | 51.10 | 51.20 | 51.20 | 1.19% | - |
| Sep 26, 2025 | 49.50 | 50.60 | 49.50 | 50.60 | 50.60 | 8.70% | - |
| Sep 25, 2025 | 52.10 | 52.20 | 46.55 | 46.55 | 46.55 | -11.84% | 100 |
| Sep 24, 2025 | 52.60 | 53.10 | 52.50 | 52.80 | 52.80 | 0.19% | 5 |
| Sep 23, 2025 | 52.20 | 52.70 | 52.20 | 52.70 | 52.70 | 0.76% | - |
| Sep 22, 2025 | 52.30 | 52.60 | 52.20 | 52.30 | 52.30 | -1.51% | - |
| Sep 19, 2025 | 52.40 | 53.10 | 52.40 | 53.10 | 53.10 | 0.76% | - |
| Sep 18, 2025 | 52.90 | 53.20 | 52.70 | 52.70 | 52.70 | -0.75% | - |
| Sep 17, 2025 | 53.10 | 53.20 | 53.10 | 53.10 | 53.10 | -0.93% | - |
| Sep 16, 2025 | 53.50 | 53.60 | 53.00 | 53.60 | 53.60 | -0.19% | - |
| Sep 15, 2025 | 53.10 | 53.70 | 52.50 | 53.70 | 53.70 | 0.75% | - |
| Sep 12, 2025 | 53.20 | 53.60 | 52.90 | 53.30 | 53.30 | -0.19% | - |
| Sep 11, 2025 | 51.90 | 53.40 | 51.90 | 53.40 | 53.40 | 2.69% | - |
| Sep 10, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.17% | - |
| Sep 9, 2025 | 51.70 | 51.70 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| Sep 8, 2025 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | 0.39% | - |
| Sep 5, 2025 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | 0.78% | - |
| Sep 4, 2025 | 51.00 | 51.20 | 50.90 | 51.20 | 51.20 | -2.48% | - |
| Sep 3, 2025 | 50.60 | 52.50 | 50.60 | 52.50 | 52.50 | 2.94% | 160 |
| Sep 2, 2025 | 51.20 | 51.30 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 1, 2025 | 51.10 | 51.20 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 29, 2025 | 51.00 | 51.40 | 50.50 | 50.50 | 50.50 | -0.79% | - |
| Aug 28, 2025 | 50.30 | 50.90 | 50.30 | 50.90 | 50.90 | 0.99% | - |
| Aug 27, 2025 | 50.60 | 50.70 | 50.20 | 50.40 | 50.40 | -0.20% | - |
| Aug 26, 2025 | 50.60 | 50.60 | 50.10 | 50.50 | 50.50 | -0.98% | - |
| Aug 25, 2025 | 51.40 | 51.70 | 51.00 | 51.00 | 51.00 | -0.97% | 400 |
| Aug 22, 2025 | 51.60 | 51.90 | 51.50 | 51.50 | 51.50 | -0.77% | - |
| Aug 21, 2025 | 51.30 | 51.90 | 51.30 | 51.90 | 51.90 | 0.97% | - |
| Aug 20, 2025 | 51.40 | 51.70 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| Aug 19, 2025 | 52.00 | 52.30 | 51.80 | 51.80 | 51.80 | -0.58% | - |
| Aug 18, 2025 | 52.00 | 52.30 | 52.00 | 52.10 | 52.10 | -0.57% | - |
| Aug 15, 2025 | 52.90 | 53.00 | 52.40 | 52.40 | 52.40 | -0.57% | - |
| Aug 14, 2025 | 52.10 | 52.70 | 52.10 | 52.70 | 52.70 | -0.57% | - |
| Aug 13, 2025 | 52.80 | 53.30 | 52.80 | 53.00 | 53.00 | 0.76% | - |
| Aug 12, 2025 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | 1.54% | - |
| Aug 11, 2025 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Aug 8, 2025 | 52.30 | 52.70 | 52.30 | 52.40 | 52.40 | -0.57% | - |
| Aug 7, 2025 | 52.40 | 53.20 | 52.40 | 52.70 | 52.70 | 1.15% | - |
| Aug 6, 2025 | 51.70 | 52.10 | 51.70 | 52.10 | 52.10 | - | - |
| Aug 5, 2025 | 51.40 | 53.30 | 51.40 | 52.10 | 52.10 | 1.56% | 50 |
| Aug 4, 2025 | 51.70 | 52.00 | 51.30 | 51.30 | 51.30 | -1.35% | - |
| Aug 1, 2025 | 51.80 | 52.40 | 51.80 | 52.00 | 52.00 | -2.99% | - |
| Jul 31, 2025 | 52.50 | 53.60 | 52.20 | 53.60 | 53.60 | 3.08% | 10 |
| Jul 30, 2025 | 51.80 | 52.00 | 51.40 | 52.00 | 52.00 | 0.58% | - |
| Jul 29, 2025 | 53.30 | 53.30 | 51.70 | 51.70 | 51.70 | -4.96% | - |
| Jul 28, 2025 | 56.00 | 56.00 | 53.60 | 54.40 | 54.40 | 0.93% | 53 |
| Jul 25, 2025 | 53.20 | 53.90 | 53.20 | 53.90 | 53.90 | 1.13% | - |
| Jul 24, 2025 | 52.70 | 54.40 | 52.70 | 53.30 | 53.30 | 1.52% | 20 |
| Jul 23, 2025 | 50.20 | 52.50 | 49.80 | 52.50 | 52.50 | 5.85% | - |
| Jul 22, 2025 | 50.00 | 50.00 | 49.30 | 49.60 | 49.60 | -2.17% | - |
| Jul 21, 2025 | 48.75 | 50.70 | 48.75 | 50.70 | 50.70 | 3.05% | - |