Construcciones y Auxiliar de Ferrocarriles, S.A. CAF
BME · Spain · Producer Manufacturing
€76.50-0.20 (-0.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €76.50 | -0.26% | €76.00 | €77.50 | €75.10 | 30.27K |
| 2026-09-30 | €76.70 | -0.65% | €78.90 | €78.90 | €75.80 | 20.94K |
| 2026-09-29 | €77.20 | 0.00% | €77.30 | €78.00 | €77.10 | 11.50K |
| 2026-09-28 | €77.20 | 0.00% | €77.20 | €77.70 | €76.30 | 15.56K |
| 2026-09-25 | €77.20 | +0.65% | €78.00 | €78.00 | €77.10 | 12.30K |
| 2026-09-24 | €76.70 | -2.17% | €78.00 | €78.10 | €76.50 | 21.12K |
| 2026-09-23 | €78.40 | +2.22% | €77.00 | €78.70 | €76.40 | 30.05K |
| 2026-09-22 | €76.70 | -0.26% | €77.00 | €77.30 | €76.30 | 16.43K |
| 2026-09-21 | €76.90 | -0.52% | €77.80 | €77.90 | €76.70 | 11.36K |
| 2026-09-18 | €77.30 | -1.53% | €78.70 | €78.70 | €77.20 | 24.74K |
| 2026-09-17 | €78.50 | +2.21% | €76.50 | €79.70 | €76.50 | 41.06K |
| 2026-09-16 | €76.80 | +2.81% | €75.10 | €76.90 | €74.70 | 19.14K |
| 2026-09-15 | €74.70 | -0.66% | €75.00 | €75.80 | €74.20 | 15.57K |
| 2026-09-14 | €75.20 | -2.72% | €76.80 | €76.80 | €75.20 | 26.56K |
| 2026-09-11 | €77.30 | +0.39% | €77.10 | €77.60 | €76.30 | 25.67K |
| 2026-09-10 | €77.00 | +1.72% | €75.70 | €77.70 | €75.60 | 30.18K |
| 2026-09-09 | €75.70 | -1.05% | €76.30 | €76.30 | €74.70 | 42.74K |
| 2026-09-08 | €76.50 | +2.14% | €75.80 | €76.60 | €74.80 | 30.42K |
| 2026-09-07 | €74.90 | +0.40% | €74.70 | €75.50 | €74.30 | 12.37K |
| 2026-09-04 | €74.60 | +2.90% | €73.00 | €74.80 | €72.70 | 29.00K |
| 2026-09-03 | €72.50 | +0.28% | €72.00 | €72.90 | €70.90 | 23.83K |
| 2026-09-02 | €72.30 | +5.55% | €68.80 | €73.50 | €68.40 | 74.76K |
| 2026-09-01 | €68.50 | -3.52% | €70.60 | €70.60 | €68.40 | 91.20K |
| 2026-08-31 | €71.00 | -1.25% | €71.80 | €72.00 | €70.70 | 20.08K |
| 2026-08-28 | €71.90 | -0.14% | €72.30 | €72.80 | €71.90 | 20.92K |
| 2026-08-27 | €72.00 | +1.55% | €71.30 | €72.30 | €70.80 | 30.88K |
| 2026-08-26 | €70.90 | +4.26% | €68.30 | €71.50 | €68.20 | 31.28K |
| 2026-08-25 | €68.00 | +1.64% | €67.50 | €68.90 | €67.00 | 17.57K |
| 2026-08-24 | €66.90 | -0.74% | €67.70 | €68.40 | €66.90 | 7.95K |
| 2026-08-21 | €67.40 | +0.45% | €68.30 | €68.30 | €67.10 | 20.96K |
| 2026-08-20 | €67.10 | 0.00% | €66.80 | €67.70 | €66.50 | 16.85K |
| 2026-08-19 | €67.10 | -0.74% | €68.20 | €68.40 | €67.10 | 15.99K |
| 2026-08-18 | €67.60 | -0.73% | €68.30 | €68.80 | €67.40 | 20.72K |
| 2026-08-17 | €68.10 | +0.15% | €68.40 | €69.30 | €68.00 | 34.87K |
| 2026-08-14 | €68.00 | -0.15% | €68.50 | €68.60 | €67.80 | 12.10K |
| 2026-08-13 | €68.10 | +0.15% | €67.70 | €68.90 | €67.70 | 13.07K |
| 2026-08-12 | €68.00 | 0.00% | €68.40 | €68.90 | €67.70 | 16.20K |
| 2026-08-11 | €68.00 | +3.03% | €66.10 | €68.40 | €65.80 | 29.57K |
| 2026-08-10 | €66.00 | -1.35% | €66.60 | €67.00 | €65.80 | 10.36K |
| 2026-08-07 | €66.90 | -2.19% | €68.00 | €68.70 | €66.90 | 17.74K |
| 2026-08-06 | €68.40 | +0.15% | €68.30 | €69.30 | €67.80 | 30.82K |
| 2026-08-05 | €68.30 | -2.84% | €70.60 | €71.80 | €68.10 | 27.90K |
| 2026-08-04 | €70.30 | +0.29% | €70.70 | €70.90 | €68.30 | 26.60K |
| 2026-08-03 | €70.10 | +2.49% | €68.60 | €71.00 | €68.60 | 48.86K |
| 2026-07-31 | €68.40 | +9.62% | €64.50 | €70.50 | €64.50 | 126.28K |
| 2026-07-30 | €62.40 | +1.79% | €61.00 | €62.90 | €61.00 | 25.07K |
| 2026-07-29 | €61.30 | +1.49% | €60.00 | €61.80 | €60.00 | 28.05K |
| 2026-07-28 | €60.40 | -1.95% | €62.40 | €62.40 | €60.10 | 26.25K |
| 2026-07-27 | €61.60 | -0.48% | €62.50 | €62.90 | €61.30 | 27.57K |
| 2026-07-24 | €61.90 | +0.65% | €61.40 | €62.70 | €61.40 | 19.59K |
| 2026-07-23 | €61.50 | -0.97% | €62.50 | €63.10 | €61.50 | 20.17K |
| 2026-07-22 | €62.10 | +0.49% | €62.30 | €62.60 | €61.30 | 17.77K |
| 2026-07-21 | €61.80 | +1.15% | €61.50 | €62.40 | €61.10 | 17.87K |
| 2026-07-20 | €61.10 | -1.61% | €62.00 | €62.30 | €60.80 | 15.20K |
| 2026-07-17 | €62.10 | +1.14% | €60.80 | €63.30 | €60.80 | 29.87K |
| 2026-07-16 | €61.40 | +0.49% | €61.20 | €61.50 | €60.40 | 37.06K |
| 2026-07-15 | €61.10 | +2.52% | €59.40 | €61.20 | €59.10 | 27.25K |
| 2026-07-14 | €59.60 | -2.61% | €60.40 | €60.40 | €59.30 | 37.09K |
| 2026-07-13 | €61.20 | -0.97% | €62.60 | €62.60 | €61.00 | 14.50K |
| 2026-07-10 | €61.80 | -1.12% | €62.50 | €62.50 | €61.50 | 20.14K |
| 2026-07-09 | €62.50 | -0.16% | €62.40 | €63.40 | €62.20 | 31.64K |
| 2026-07-08 | €62.60 | -2.03% | €63.90 | €63.90 | €62.20 | 29.76K |
| 2026-07-07 | €63.90 | -1.39% | €64.90 | €65.60 | €63.90 | 37.37K |
| 2026-07-06 | €64.80 | +0.62% | €64.40 | €65.00 | €64.00 | 18.61K |
| 2026-07-03 | €64.40 | -0.77% | €63.50 | €64.50 | €63.30 | 19.94K |
| 2026-07-02 | €64.90 | +2.20% | €63.50 | €65.50 | €63.20 | 39.20K |
| 2026-07-01 | €63.50 | 0.00% | €64.00 | €64.40 | €63.20 | 21.79K |
| 2026-06-30 | €63.50 | +0.79% | €63.60 | €64.40 | €63.00 | 34.71K |
| 2026-06-29 | €63.00 | -0.32% | €63.50 | €64.30 | €62.70 | 37.61K |
| 2026-06-26 | €63.20 | +3.27% | €61.70 | €64.80 | €61.10 | 46.48K |
| 2026-06-25 | €61.20 | -0.33% | €62.60 | €62.60 | €61.10 | 16.73K |
| 2026-06-24 | €61.40 | -1.29% | €63.00 | €63.00 | €60.80 | 14.37K |
| 2026-06-23 | €62.20 | -1.11% | €62.30 | €62.80 | €61.20 | 19.21K |
| 2026-06-22 | €62.90 | +0.64% | €62.70 | €63.10 | €62.10 | 16.97K |
| 2026-06-19 | €62.50 | +0.32% | €62.00 | €62.80 | €62.00 | 17.26K |
| 2026-06-18 | €62.30 | 0.00% | €62.80 | €63.30 | €62.30 | 21.81K |
| 2026-06-17 | €62.30 | -1.11% | €62.70 | €63.00 | €61.60 | 32.97K |
| 2026-06-16 | €63.00 | -0.16% | €63.50 | €64.20 | €62.90 | 13.29K |
| 2026-06-15 | €63.10 | +1.77% | €62.90 | €63.60 | €62.90 | 22.91K |
| 2026-06-12 | €62.00 | +3.85% | €60.40 | €62.20 | €60.40 | 23.56K |
| 2026-06-11 | €59.70 | -1.16% | €60.10 | €60.40 | €59.40 | 30.85K |
| 2026-06-10 | €60.40 | +2.55% | €58.90 | €61.60 | €58.90 | 29.63K |
| 2026-06-09 | €58.90 | -1.51% | €60.30 | €60.90 | €58.40 | 29.16K |
| 2026-06-08 | €59.80 | -2.13% | €60.60 | €60.90 | €59.10 | 22.52K |
| 2026-06-05 | €61.10 | +0.16% | €60.60 | €61.60 | €60.50 | 17.49K |
| 2026-06-04 | €61.00 | -0.65% | €61.10 | €61.90 | €60.00 | 22.39K |
| 2026-06-03 | €61.40 | +1.15% | €62.80 | €62.80 | €60.50 | 15.94K |
| 2026-06-02 | €60.70 | -0.16% | €61.20 | €61.40 | €60.30 | 12.79K |
| 2026-06-01 | €60.80 | -2.56% | €62.40 | €62.90 | €60.80 | 21.19K |
| 2026-05-29 | €62.40 | +1.30% | €62.00 | €62.70 | €61.70 | 78.62K |