Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

Construcciones y Auxiliar de Ferrocarriles, S.A. (0RKF.IL)

Compare

36.35

+0.35

+(0.97%)

At close: February 21 at 5:07:19 PM GMT

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	36.00	36.20	36.00	36.35	36.35	9
Feb 20, 2025	36.90	36.65	36.10	36.00	36.00	144
Feb 19, 2025	36.60	36.90	36.20	36.20	36.20	435
Feb 18, 2025	36.35	36.60	36.35	36.15	36.15	878
Feb 17, 2025	35.67	36.30	35.70	36.10	36.10	1,443
Feb 14, 2025	35.88	36.20	35.90	36.10	36.10	995
Feb 13, 2025	36.50	36.40	35.90	36.10	36.10	378
Feb 12, 2025	35.88	36.35	35.85	36.35	36.35	2,298
Feb 11, 2025	36.00	36.00	35.70	35.88	35.88	236
Feb 10, 2025	35.88	36.19	36.00	36.30	36.30	79
Feb 7, 2025	35.47	35.80	35.60	35.58	35.58	586
Feb 6, 2025	35.38	35.35	35.20	35.22	35.22	7,301
Feb 5, 2025	35.42	35.20	34.85	35.13	35.13	10,529
Feb 4, 2025	34.70	35.15	34.80	35.03	35.03	8,421
Feb 3, 2025	35.22	35.25	34.75	35.17	35.17	5,723
Jan 31, 2025	34.45	35.55	34.65	35.53	35.53	4,705
Jan 30, 2025	34.70	35.45	34.80	34.85	34.85	3,619
Jan 29, 2025	34.50	34.95	34.80	34.90	34.90	7
Jan 28, 2025	34.95	34.95	34.40	34.55	34.55	3,192
Jan 27, 2025	35.03	35.55	34.45	34.70	34.70	5,069
Jan 24, 2025	34.45	35.80	34.55	34.95	34.95	740
Jan 23, 2025	34.75	34.95	34.70	34.90	34.90	3,538
Jan 22, 2025	35.13	35.15	34.90	35.03	35.03	527
Jan 21, 2025	34.85	35.10	34.75	34.75	34.75	187
Jan 20, 2025	34.25	35.05	34.85	34.95	34.95	1,951
Jan 17, 2025	34.25	35.00	34.15	35.08	35.08	586
Jan 16, 2025	34.90	35.55	34.65	34.45	34.45	46
Jan 15, 2025	35.22	35.45	34.84	34.80	34.80	490
Jan 14, 2025	35.03	35.05	34.95	35.08	35.08	74
Jan 13, 2025	34.80	35.10	33.95	34.75	34.75	467
Jan 10, 2025	34.25	34.95	34.45	34.85	34.85	848
Jan 9, 2025	34.25	34.75	34.30	34.35	34.35	658
Jan 8, 2025	34.20	34.70	34.50	34.50	34.50	1,539
Jan 7, 2025	34.75	34.75	34.55	34.60	34.60	507
Jan 6, 2025	35.03	34.72	34.50	34.70	34.70	105
Jan 3, 2025	35.13	34.85	34.40	34.35	34.35	730
Jan 2, 2025	35.38	35.20	34.70	34.50	34.50	4
Dec 31, 2024	34.85	35.10	33.80	34.85	34.85	219
Dec 30, 2024	34.50	34.75	34.35	34.25	34.25	432
Dec 27, 2024	34.15	34.90	34.15	34.35	34.35	726
Dec 24, 2024	34.00	35.10	35.10	34.10	34.10	5
Dec 23, 2024	33.83	34.15	33.95	34.00	34.00	4
Dec 20, 2024	34.10	34.00	33.50	33.92	33.92	124
Dec 19, 2024	34.20	34.60	34.10	34.10	34.10	1,766
Dec 18, 2024	33.78	34.55	34.20	34.60	34.60	166
Dec 17, 2024	34.15	34.10	33.75	34.10	34.10	82
Dec 16, 2024	34.35	34.30	34.05	34.25	34.25	3,804
Dec 13, 2024	34.45	34.45	34.10	34.40	34.40	33
Dec 12, 2024	34.40	34.45	34.20	34.15	34.15	1,133
Dec 11, 2024	34.00	34.05	33.80	33.92	33.92	64
Dec 10, 2024	33.28	33.70	33.55	33.67	33.67	2,838
Dec 9, 2024	33.67	33.80	33.40	33.67	33.67	439
Dec 6, 2024	33.78	33.85	33.65	33.83	33.83	9
Dec 5, 2024	33.88	33.94	33.70	33.88	33.88	236
Dec 4, 2024	33.78	34.00	33.45	33.78	33.78	68
Dec 3, 2024	32.85	33.70	32.85	33.53	33.53	197
Dec 2, 2024	33.63	33.10	32.85	32.95	32.95	407
Nov 29, 2024	33.47	33.00	32.55	33.03	33.03	385
Nov 28, 2024	32.50	32.90	32.30	32.70	32.70	101
Nov 27, 2024	31.63	32.00	31.45	31.92	31.92	1,109
Nov 26, 2024	31.83	32.05	31.50	31.38	31.38	66
Nov 25, 2024	32.50	32.00	31.95	32.20	32.20	1,913
Nov 22, 2024	32.05	32.15	31.95	32.10	32.10	1,141
Nov 21, 2024	32.70	32.40	32.05	32.10	32.10	116
Nov 20, 2024	32.45	32.30	31.55	32.10	32.10	125
Nov 19, 2024	33.08	33.20	32.10	32.15	32.15	4
Nov 18, 2024	33.47	33.50	33.00	33.08	33.08	2,089
Nov 15, 2024	35.13	34.50	33.60	33.63	33.63	280
Nov 14, 2024	35.72	36.25	34.15	34.30	34.30	467
Nov 13, 2024	35.67	36.20	34.80	36.20	36.20	11
Nov 12, 2024	37.28	37.20	35.90	36.05	36.05	89
Nov 11, 2024	37.08	37.55	37.25	37.38	37.38	24
Nov 8, 2024	37.22	37.60	37.30	37.63	37.63	742
Nov 7, 2024	36.85	37.70	36.40	37.22	37.22	73
Nov 6, 2024	37.17	37.05	36.75	37.03	37.03	77
Nov 5, 2024	36.35	37.55	36.65	36.60	36.60	259
Nov 4, 2024	37.03	36.95	36.75	36.85	36.85	136
Nov 1, 2024	37.03	37.00	36.25	36.80	36.80	254
Oct 31, 2024	35.83	36.35	36.00	36.05	36.05	9
Oct 30, 2024	37.08	36.40	36.25	36.35	36.35	9
Oct 29, 2024	36.20	36.50	36.35	36.40	36.40	708
Oct 28, 2024	37.08	36.80	36.45	36.70	36.70	5
Oct 25, 2024	37.03	36.70	36.35	36.65	36.65	34
Oct 24, 2024	37.03	36.95	36.90	37.03	37.03	35
Oct 23, 2024	37.03	37.05	37.00	37.03	37.03	-
Oct 22, 2024	36.95	37.10	37.05	37.38	37.38	1
Oct 21, 2024	37.63	37.65	37.40	37.53	37.53	317
Oct 18, 2024	37.47	37.40	37.10	37.42	37.42	38
Oct 17, 2024	37.03	37.50	37.15	37.47	37.47	863
Oct 16, 2024	36.75	37.55	37.25	37.28	37.28	42
Oct 15, 2024	36.50	37.15	36.70	37.13	37.13	1,671
Oct 14, 2024	36.75	36.95	36.50	37.08	37.08	1,007
Oct 11, 2024	35.67	36.45	36.15	36.10	36.10	631
Oct 10, 2024	36.20	36.20	35.80	36.10	36.10	608
Oct 9, 2024	35.67	36.15	35.80	35.72	35.72	872
Oct 8, 2024	35.47	35.95	35.65	35.88	35.88	745
Oct 7, 2024	35.03	35.65	35.00	35.33	35.33	283
Oct 4, 2024	34.75	35.30	35.15	35.38	35.38	160
Oct 3, 2024	35.03	35.15	34.90	35.08	35.08	385
Oct 2, 2024	35.13	35.00	34.70	35.03	35.03	65
Oct 1, 2024	35.67	35.95	35.20	35.28	35.28	7
Sep 30, 2024	35.88	35.90	35.50	35.58	35.58	258
Sep 27, 2024	36.10	36.20	35.85	36.15	36.15	719
Sep 26, 2024	35.08	36.25	36.00	35.83	35.83	11
Sep 25, 2024	35.33	35.45	35.35	35.38	35.38	17
Sep 24, 2024	34.25	35.20	34.55	35.03	35.03	46
Sep 23, 2024	34.70	34.85	34.10	34.70	34.70	809
Sep 20, 2024	35.03	34.95	34.60	34.85	34.85	995
Sep 19, 2024	34.55	34.90	34.50	34.80	34.80	606
Sep 18, 2024	34.00	34.50	34.10	34.05	34.05	225,025
Sep 17, 2024	33.47	34.05	33.90	33.83	33.83	14
Sep 16, 2024	34.45	33.85	33.80	34.00	34.00	47
Sep 13, 2024	34.00	34.00	33.70	33.83	33.83	607
Sep 12, 2024	33.47	33.65	33.55	33.83	33.83	80
Sep 11, 2024	33.17	33.60	33.50	33.47	33.47	145
Sep 10, 2024	33.38	33.40	32.95	33.08	33.08	168
Sep 9, 2024	33.17	33.50	32.95	33.22	33.22	68
Sep 6, 2024	33.42	33.65	32.90	33.33	33.33	21,573
Sep 5, 2024	34.25	33.70	33.70	33.63	33.63	13
Sep 4, 2024	33.92	33.65	33.30	33.42	33.42	119
Sep 3, 2024	34.95	34.30	33.85	34.00	34.00	350
Sep 2, 2024	34.50	34.65	34.45	34.55	34.55	84
Aug 30, 2024	35.08	34.65	34.50	34.45	34.45	5,556
Aug 29, 2024	34.45	34.65	34.35	34.55	34.55	70
Aug 28, 2024	34.40	34.40	34.10	34.25	34.25	682
Aug 27, 2024	33.78	33.78	33.78	33.78	33.78	-
Aug 23, 2024	33.47	33.90	33.75	33.78	33.78	19
Aug 22, 2024	34.00	33.80	33.70	33.92	33.92	21
Aug 21, 2024	33.67	33.70	33.35	33.38	33.38	123
Aug 20, 2024	34.20	33.80	33.65	33.58	33.58	35
Aug 19, 2024	34.40	34.05	33.80	33.92	33.92	15
Aug 16, 2024	33.63	33.75	33.65	33.72	33.72	143
Aug 15, 2024	33.38	33.80	33.55	33.47	33.47	111
Aug 14, 2024	33.67	33.70	33.45	33.72	33.72	36
Aug 13, 2024	33.78	33.90	33.80	33.83	33.83	481
Aug 12, 2024	34.10	34.00	33.75	33.92	33.92	736
Aug 9, 2024	34.80	33.95	33.65	34.05	34.05	360
Aug 8, 2024	34.30	34.10	33.65	34.00	34.00	288
Aug 7, 2024	34.40	34.45	34.15	34.30	34.30	308
Aug 6, 2024	34.00	34.25	33.70	34.25	34.25	11
Aug 5, 2024	34.60	34.25	33.45	34.10	34.10	73
Aug 2, 2024	35.47	35.65	34.65	34.80	34.80	121
Aug 1, 2024	35.33	35.70	35.30	35.53	35.53	344
Jul 31, 2024	35.47	35.50	34.95	35.33	35.33	76
Jul 30, 2024	36.00	35.60	35.35	35.58	35.58	85
Jul 29, 2024	35.17	36.05	35.50	35.47	35.47	19
Jul 26, 2024	36.25	35.80	35.65	35.92	35.92	424
Jul 25, 2024	35.78	35.95	34.95	35.83	35.83	521
Jul 24, 2024	36.50	36.15	35.85	35.63	35.63	397
Jul 23, 2024	35.88	36.45	36.35	36.20	36.20	3
Jul 22, 2024	36.40	36.55	35.90	36.50	36.50	377
Jul 19, 2024	36.25	36.50	36.10	36.25	36.25	251
Jul 18, 2024	35.58	36.50	36.05	36.35	36.35	167
Jul 17, 2024	36.45	36.10	35.90	36.15	36.15	538
Jul 16, 2024	36.60	36.35	36.30	36.30	36.30	31
Jul 15, 2024	36.30	36.50	35.50	36.10	36.10	276
Jul 12, 2024	35.13	36.20	35.85	35.78	35.78	144
Jul 11, 2024	35.22	35.80	35.45	35.78	35.78	96
Jul 10, 2024	34.85	35.20	34.85	35.03	35.03	50
Jul 9, 2024	35.63	35.75	35.05	35.17	35.17	61
Jul 8, 2024	35.47	35.65	35.15	35.67	35.67	250
Jul 5, 2024	34.45	35.50	34.65	35.17	35.17	218
Jul 4, 2024	1.11 Dividend
Jul 4, 2024	35.08	35.40	35.10	35.33	35.33	159
Jul 3, 2024	35.38	35.85	34.95	35.88	34.76	450
Jul 2, 2024	35.47	35.95	34.70	35.17	34.09	137
Jul 1, 2024	35.88	35.85	35.30	35.53	34.42	210
Jun 28, 2024	35.28	35.35	34.75	35.13	34.04	1,253
Jun 27, 2024	35.28	35.05	34.70	34.65	33.58	733
Jun 26, 2024	36.10	35.10	34.35	34.45	33.38	1,400
Jun 25, 2024	35.67	35.75	35.55	35.63	34.52	86
Jun 24, 2024	34.80	36.00	35.30	35.83	34.72	12
Jun 21, 2024	35.72	35.65	35.45	35.53	34.42	569
Jun 20, 2024	35.28	35.80	35.60	35.63	34.52	234
Jun 19, 2024	35.22	35.40	34.80	35.17	34.09	400
Jun 18, 2024	34.20	35.20	35.05	35.08	33.99	211
Jun 17, 2024	34.90	34.90	34.25	34.60	33.53	158
Jun 14, 2024	34.20	33.70	33.70	33.83	32.78	1
Jun 13, 2024	34.30	34.35	33.95	34.10	33.04	14
Jun 12, 2024	34.70	34.30	34.20	34.20	33.14	182
Jun 11, 2024	35.03	35.35	34.45	34.65	33.58	669
Jun 10, 2024	35.03	35.35	34.65	35.28	34.18	9
Jun 7, 2024	34.90	34.90	34.70	34.80	33.72	41
Jun 6, 2024	34.30	34.90	34.75	34.80	33.72	134
Jun 5, 2024	34.10	34.75	34.45	34.50	33.43	15
Jun 4, 2024	34.50	34.50	34.20	34.40	33.33	81
Jun 3, 2024	34.25	34.75	34.15	34.25	33.19	365
May 31, 2024	33.88	34.25	33.65	34.10	33.04	6,351
May 30, 2024	33.33	33.33	33.33	33.33	32.29	-
May 29, 2024	33.83	33.90	33.30	33.33	32.29	209
May 28, 2024	33.72	33.90	33.50	33.72	32.68	70
May 24, 2024	33.72	33.35	33.35	33.42	32.39	2
May 23, 2024	33.47	33.45	33.15	33.22	32.20	476
May 22, 2024	33.08	33.30	33.10	33.22	32.20	76
May 21, 2024	34.00	33.65	33.35	33.67	32.63	162
May 20, 2024	33.78	34.60	33.90	34.05	33.00	183
May 17, 2024	33.78	33.95	33.65	33.72	32.68	163
May 16, 2024	33.47	34.40	33.85	33.83	32.78	193
May 15, 2024	33.47	34.10	33.55	33.67	32.63	389
May 14, 2024	34.05	33.95	33.65	33.92	32.87	1,322
May 13, 2024	33.88	34.05	33.35	33.47	32.44	500
May 10, 2024	33.72	33.95	33.55	33.63	32.58	343
May 9, 2024	33.47	33.75	33.55	33.42	32.39	200
May 8, 2024	32.55	33.36	33.00	33.13	32.10	4,343
May 7, 2024	32.20	33.05	32.55	32.75	31.74	211
May 3, 2024	33.13	32.70	32.55	32.70	31.69	9
May 2, 2024	32.05	32.85	32.30	32.40	31.40	32
May 1, 2024	32.35	32.35	32.35	32.35	31.35	-
Apr 30, 2024	32.65	32.30	32.10	32.35	31.35	459
Apr 29, 2024	31.88	32.10	31.30	32.05	31.06	91
Apr 26, 2024	31.67	32.10	31.75	32.05	31.06	813
Apr 25, 2024	31.48	31.65	31.45	31.58	30.60	461
Apr 24, 2024	32.10	32.13	31.55	32.00	31.01	5,969
Apr 23, 2024	32.00	32.05	31.85	31.92	30.94	1,157
Apr 22, 2024	31.27	32.15	31.25	31.83	30.84	674
Apr 19, 2024	31.88	31.75	31.60	31.58	30.60	693
Apr 18, 2024	31.33	32.20	31.55	32.10	31.11	8,378
Apr 17, 2024	31.02	31.75	31.50	31.42	30.45	4,854
Apr 16, 2024	32.00	31.85	31.30	31.48	30.50	1,645
Apr 15, 2024	32.10	32.10	31.60	31.88	30.89	4,611
Apr 12, 2024	32.75	32.60	32.40	32.45	31.44	3,334
Apr 11, 2024	33.17	32.85	32.25	32.30	31.30	4,737
Apr 10, 2024	32.30	32.45	32.25	32.50	31.49	5,489
Apr 9, 2024	32.20	32.60	32.25	32.65	31.64	5,691
Apr 8, 2024	33.17	33.05	32.80	32.95	31.93	2,793
Apr 5, 2024	32.80	33.05	32.85	33.03	32.00	5,506
Apr 4, 2024	33.38	33.50	33.20	33.47	32.44	6,036
Apr 3, 2024	32.85	33.40	32.79	33.38	32.34	7,423
Apr 2, 2024	33.78	33.80	32.75	32.90	31.88	5,015
Mar 28, 2024	33.28	33.95	33.68	33.67	32.63	1,134
Mar 27, 2024	34.25	33.95	33.60	33.88	32.83	2,336
Mar 26, 2024	33.47	33.95	33.55	33.83	32.78	409
Mar 25, 2024	33.58	33.60	32.95	33.42	32.39	679
Mar 22, 2024	33.72	34.20	33.35	33.67	32.63	1,131
Mar 21, 2024	33.17	33.55	33.31	33.47	32.44	1,766
Mar 20, 2024	33.08	33.40	33.20	33.28	32.24	300
Mar 19, 2024	33.17	33.60	33.29	33.38	32.34	6,733
Mar 18, 2024	34.05	33.95	33.25	33.38	32.34	329
Mar 15, 2024	33.72	33.91	33.60	33.58	32.53	1,479
Mar 14, 2024	34.65	34.30	33.65	33.72	32.68	1,081
Mar 13, 2024	34.65	34.60	34.30	34.55	33.48	1,199
Mar 12, 2024	33.83	34.60	33.76	34.20	33.14	3,656
Mar 11, 2024	33.03	33.80	33.15	33.53	32.49	1,813
Mar 8, 2024	33.47	33.60	33.25	33.58	32.53	631
Mar 7, 2024	33.63	33.70	32.95	33.03	32.00	1,412
Mar 6, 2024	33.08	33.65	33.35	33.28	32.24	2,327
Mar 5, 2024	33.33	33.70	33.50	33.58	32.53	859
Mar 4, 2024	33.47	33.70	33.00	33.67	32.63	4,321
Mar 1, 2024	33.03	33.30	33.00	33.08	32.05	805
Feb 29, 2024	33.67	33.45	31.95	33.08	32.05	977
Feb 28, 2024	32.90	33.55	32.35	33.53	32.49	3,623
Feb 27, 2024	31.73	32.35	31.50	32.20	31.20	1,490
Feb 26, 2024	32.35	33.00	31.75	32.25	31.25	2,128
Feb 23, 2024	32.80	32.85	32.24	32.40	31.40	3,167
Feb 22, 2024	33.17	34.35	33.00	33.22	32.20	1,560
Feb 21, 2024	33.78	33.95	33.10	33.83	32.78	894

CDGLY ComfortDelGro Corporation Limited

19.09

0.00%

QRL.F Aurizon Holdings Limited

2.0480

+5.35%

TTA.F Trinity Industries, Inc.

29.80

-8.59%

CY4.F Kelsian Group Limited

2.2800

+0.88%

NIP.MU Nippon Sharyo, Ltd.

12.60

-3.08%

CY2.MU Canadian National Railway Co

98.62

+0.61%

FGR.F FirstGroup plc

1.9500

+1.04%

VOS.F Vossloh AG

48.85

-1.31%

FGROY FirstGroup plc

2.3500

0.00%

S4AA.DE

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Construcciones y Auxiliar de Ferrocarriles, S.A. (0RKF.IL)

Related Tickers