MCE - Delayed Quote EUR

Construcciones y Auxiliar de Ferrocarriles, S.A. (CAF.MC)

48.75

+0.05

+(0.10%)

At close: 5:35:45 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	48.60	49.00	48.15	48.75	48.75	54,045
May 29, 2025	48.60	49.40	48.40	48.70	48.70	41,554
May 28, 2025	48.05	48.60	48.05	48.30	48.30	26,505
May 27, 2025	48.05	48.50	47.80	48.15	48.15	28,134
May 26, 2025	47.85	49.10	47.35	48.40	48.40	47,401
May 23, 2025	47.95	48.00	46.75	47.55	47.55	46,655
May 22, 2025	47.70	47.95	47.45	47.95	47.95	52,481
May 21, 2025	47.60	48.00	47.60	47.85	47.85	30,749
May 20, 2025	47.75	48.10	47.55	48.00	48.00	41,442
May 19, 2025	48.00	48.05	46.20	47.25	47.25	84,775
May 16, 2025	47.45	48.30	47.45	48.15	48.15	50,667
May 15, 2025	47.75	47.90	47.35	47.90	47.90	39,145
May 14, 2025	48.15	48.50	47.50	47.70	47.70	52,611
May 13, 2025	47.10	48.45	47.00	48.30	48.30	53,510
May 12, 2025	46.85	47.85	46.75	47.25	47.25	66,918
May 9, 2025	44.10	47.00	44.10	46.60	46.60	114,490
May 8, 2025	43.70	44.50	42.70	44.50	44.50	46,067
May 7, 2025	43.70	44.20	43.20	43.30	43.30	75,754
May 6, 2025	44.00	44.30	43.45	43.70	43.70	64,079
May 5, 2025	43.30	43.95	43.30	43.80	43.80	70,107
May 2, 2025	43.00	43.35	42.80	43.15	43.15	41,744
Apr 30, 2025	42.15	43.00	41.90	43.00	43.00	41,682
Apr 29, 2025	42.00	42.50	42.00	42.15	42.15	32,616
Apr 28, 2025	41.95	42.10	41.65	42.00	42.00	31,131
Apr 25, 2025	41.00	41.85	40.85	41.85	41.85	68,955
Apr 24, 2025	40.25	40.80	40.10	40.80	40.80	28,468
Apr 23, 2025	40.05	40.35	39.95	40.30	40.30	41,063
Apr 22, 2025	39.30	39.95	39.20	39.75	39.75	40,497
Apr 17, 2025	39.50	40.00	39.05	39.60	39.60	33,374
Apr 16, 2025	39.15	39.70	38.75	39.70	39.70	28,990
Apr 15, 2025	38.75	39.25	38.70	39.25	39.25	31,218
Apr 14, 2025	38.80	38.95	38.00	38.55	38.55	31,884
Apr 11, 2025	38.15	38.15	37.30	37.55	37.55	35,314
Apr 10, 2025	37.90	38.30	37.55	37.70	37.70	78,569
Apr 9, 2025	37.10	37.10	35.80	36.15	36.15	75,330
Apr 8, 2025	37.30	37.85	36.85	37.45	37.45	51,172
Apr 7, 2025	34.40	37.85	33.30	36.80	36.80	127,023
Apr 4, 2025	39.65	40.10	37.45	38.10	38.10	107,147
Apr 3, 2025	40.00	40.60	39.85	40.25	40.25	31,362
Apr 2, 2025	40.80	41.05	40.10	40.75	40.75	50,789
Apr 1, 2025	40.65	41.20	40.60	41.15	41.15	53,002
Mar 31, 2025	40.40	40.90	40.35	40.60	40.60	52,853
Mar 28, 2025	40.75	40.75	40.25	40.65	40.65	35,462
Mar 27, 2025	40.20	40.75	39.85	40.45	40.45	28,252
Mar 26, 2025	40.35	41.25	40.35	40.40	40.40	83,558
Mar 25, 2025	40.25	40.60	39.10	40.50	40.50	28,685
Mar 24, 2025	40.35	40.55	39.75	39.90	39.90	32,346
Mar 21, 2025	39.80	40.55	39.80	40.20	40.20	123,597
Mar 20, 2025	40.55	40.70	39.70	40.30	40.30	63,102
Mar 19, 2025	39.05	40.65	39.05	40.55	40.55	108,238
Mar 18, 2025	39.20	39.20	38.80	39.10	39.10	38,409
Mar 17, 2025	38.40	38.90	38.35	38.75	38.75	40,185
Mar 14, 2025	37.45	38.25	37.40	38.20	38.20	49,350
Mar 13, 2025	37.75	37.80	37.05	37.60	37.60	38,341
Mar 12, 2025	37.40	38.00	37.40	37.75	37.75	51,751
Mar 11, 2025	38.10	38.30	37.20	37.50	37.50	60,873
Mar 10, 2025	39.05	39.05	38.10	38.15	38.15	31,786
Mar 7, 2025	38.80	38.90	38.35	38.80	38.80	42,257
Mar 6, 2025	39.05	39.25	38.80	39.00	39.00	48,965
Mar 5, 2025	37.70	38.55	37.70	38.50	38.50	49,591
Mar 4, 2025	38.60	38.60	37.40	37.55	37.55	43,927
Mar 3, 2025	38.40	39.15	38.40	38.60	38.60	47,380
Feb 28, 2025	38.45	39.00	37.70	38.15	38.15	120,368
Feb 27, 2025	38.00	40.00	37.45	38.10	38.10	160,985
Feb 26, 2025	36.40	37.90	36.40	37.80	37.80	40,440
Feb 25, 2025	36.20	36.45	36.15	36.30	36.30	19,110
Feb 24, 2025	36.00	36.40	35.85	36.20	36.20	19,648
Feb 21, 2025	36.00	36.40	35.90	36.15	36.15	19,882
Feb 20, 2025	36.75	36.75	35.95	36.00	36.00	21,186
Feb 19, 2025	36.55	36.85	36.10	36.35	36.35	23,435
Feb 18, 2025	36.25	36.60	36.10	36.60	36.60	60,147
Feb 17, 2025	35.65	36.30	35.55	36.00	36.00	27,517
Feb 14, 2025	35.95	36.30	35.70	35.75	35.75	28,141
Feb 13, 2025	36.55	36.75	35.90	36.15	36.15	27,999
Feb 12, 2025	35.90	36.55	35.75	36.40	36.40	36,169
Feb 11, 2025	36.00	36.00	35.70	35.80	35.80	24,785
Feb 10, 2025	35.85	36.40	35.85	35.90	35.90	21,539
Feb 7, 2025	35.50	35.95	35.45	35.75	35.75	25,844
Feb 6, 2025	35.20	35.50	35.05	35.50	35.50	39,629
Feb 5, 2025	35.25	35.50	34.85	35.10	35.10	26,844
Feb 4, 2025	34.70	35.25	34.60	35.05	35.05	19,451
Feb 3, 2025	35.25	35.30	34.70	34.85	34.85	27,371
Jan 31, 2025	34.65	35.75	34.65	35.70	35.70	93,932
Jan 30, 2025	34.95	35.55	34.70	34.75	34.75	37,637
Jan 29, 2025	34.80	34.95	34.70	34.85	34.85	14,850
Jan 28, 2025	34.95	34.95	34.60	34.70	34.70	20,704
Jan 27, 2025	34.95	34.95	34.35	34.70	34.70	20,047
Jan 24, 2025	34.60	35.00	34.55	34.60	34.60	20,094
Jan 23, 2025	34.90	35.15	34.70	34.70	34.70	30,144
Jan 22, 2025	35.10	35.25	34.35	34.95	34.95	22,619
Jan 21, 2025	34.85	35.05	34.65	35.05	35.05	10,908
Jan 20, 2025	34.90	35.10	34.80	34.95	34.95	21,246
Jan 17, 2025	34.25	35.00	34.15	34.80	34.80	37,538
Jan 16, 2025	34.80	35.10	34.20	34.40	34.40	37,698
Jan 15, 2025	35.30	35.45	34.65	34.75	34.75	21,576
Jan 14, 2025	35.05	35.25	34.90	35.00	35.00	15,247
Jan 13, 2025	34.55	35.20	34.55	35.05	35.05	27,927
Jan 10, 2025	34.30	35.05	34.30	34.65	34.65	32,669
Jan 9, 2025	34.35	34.75	34.25	34.45	34.45	20,346
Jan 8, 2025	34.45	34.80	34.30	34.55	34.55	32,714
Jan 7, 2025	34.75	34.75	34.35	34.60	34.60	13,716
Jan 6, 2025	35.00	35.00	34.30	34.70	34.70	18,475
Jan 3, 2025	35.00	35.00	34.35	34.35	34.35	11,190
Jan 2, 2025	35.20	35.20	34.55	34.90	34.90	14,067
Dec 31, 2024	34.85	35.15	34.85	34.95	34.95	18,943
Dec 30, 2024	34.35	34.80	34.25	34.65	34.65	25,637
Dec 27, 2024	34.15	34.55	34.15	34.30	34.30	19,893
Dec 24, 2024	33.85	34.45	33.85	34.15	34.15	16,126
Dec 23, 2024	33.95	34.25	33.90	34.05	34.05	19,692
Dec 20, 2024	34.10	34.10	33.45	34.00	34.00	29,627
Dec 19, 2024	34.20	34.60	34.10	34.10	34.10	36,220
Dec 18, 2024	34.10	34.65	34.10	34.45	34.45	27,225
Dec 17, 2024	34.15	34.25	33.70	34.00	34.00	33,325
Dec 16, 2024	34.25	34.25	33.95	34.25	34.25	25,123
Dec 13, 2024	34.50	34.50	34.00	34.15	34.15	26,363
Dec 12, 2024	34.25	34.50	34.05	34.20	34.20	36,486
Dec 11, 2024	34.00	34.20	33.80	34.20	34.20	22,168
Dec 10, 2024	33.60	33.95	33.45	33.85	33.85	30,827
Dec 9, 2024	33.65	33.90	33.40	33.65	33.65	33,774
Dec 6, 2024	33.80	33.85	33.55	33.75	33.75	24,725
Dec 5, 2024	33.85	34.00	33.60	33.75	33.75	28,544
Dec 4, 2024	33.80	34.00	33.45	33.75	33.75	35,997
Dec 3, 2024	32.85	33.70	32.85	33.60	33.60	29,038
Dec 2, 2024	33.00	33.25	32.75	33.00	33.00	35,942
Nov 29, 2024	32.80	33.00	32.55	32.90	32.90	33,936
Nov 28, 2024	32.30	32.70	32.15	32.60	32.60	40,642
Nov 27, 2024	31.55	32.05	31.35	32.00	32.00	46,791
Nov 26, 2024	31.85	32.15	31.30	31.40	31.40	35,814
Nov 25, 2024	32.20	32.20	31.85	31.95	31.95	56,828
Nov 22, 2024	32.05	32.30	31.95	31.95	31.95	22,693
Nov 21, 2024	32.45	32.45	31.90	32.10	32.10	43,264
Nov 20, 2024	32.20	32.35	31.95	32.30	32.30	41,572
Nov 19, 2024	33.10	33.15	31.95	32.00	32.00	71,395
Nov 18, 2024	33.50	33.50	32.80	33.20	33.20	62,521
Nov 15, 2024	34.50	34.80	33.55	33.55	33.55	91,686
Nov 14, 2024	35.95	36.10	33.85	34.25	34.25	92,256
Nov 13, 2024	35.70	36.30	35.60	36.15	36.15	29,156
Nov 12, 2024	37.30	37.30	35.80	35.85	35.85	33,403
Nov 11, 2024	37.25	37.55	37.15	37.30	37.30	21,856
Nov 8, 2024	37.60	37.70	37.20	37.25	37.25	17,451
Nov 7, 2024	36.85	37.70	36.85	37.70	37.70	27,860
Nov 6, 2024	37.05	37.15	36.70	36.85	36.85	37,750
Nov 5, 2024	36.50	36.95	36.50	36.80	36.80	23,996
Nov 4, 2024	36.90	37.00	36.55	36.55	36.55	22,636
Nov 1, 2024	37.00	37.00	36.20	36.85	36.85	12,621
Oct 31, 2024	36.00	36.35	35.95	36.30	36.30	20,968
Oct 30, 2024	36.70	36.70	36.10	36.30	36.30	17,780
Oct 29, 2024	36.40	36.50	36.15	36.35	36.35	16,048
Oct 28, 2024	37.10	37.10	36.45	36.50	36.50	13,146
Oct 25, 2024	36.50	36.65	36.35	36.45	36.45	11,029
Oct 24, 2024	37.00	37.10	36.75	36.75	36.75	13,179
Oct 23, 2024	37.00	37.35	36.95	36.95	36.95	16,679
Oct 22, 2024	37.30	37.45	36.85	37.15	37.15	25,153
Oct 21, 2024	37.65	37.65	37.30	37.40	37.40	13,824
Oct 18, 2024	37.50	37.55	37.00	37.50	37.50	18,464
Oct 17, 2024	37.10	37.50	37.10	37.35	37.35	14,375
Oct 16, 2024	36.95	37.75	36.95	37.30	37.30	25,699
Oct 15, 2024	36.60	37.25	36.60	37.25	37.25	24,895
Oct 14, 2024	36.60	37.05	36.50	36.75	36.75	21,549
Oct 11, 2024	36.00	36.50	36.00	36.40	36.40	14,597
Oct 10, 2024	36.20	36.20	35.75	36.10	36.10	15,897
Oct 9, 2024	35.70	36.20	35.65	36.20	36.20	19,445
Oct 8, 2024	35.95	35.95	35.00	35.75	35.75	22,969
Oct 7, 2024	35.00	35.80	35.00	35.80	35.80	14,223
Oct 4, 2024	35.00	35.60	34.95	35.60	35.60	13,637
Oct 3, 2024	35.00	35.25	34.80	35.25	35.25	22,058
Oct 2, 2024	34.85	35.15	34.80	35.05	35.05	12,278
Oct 1, 2024	35.85	35.85	35.00	35.15	35.15	8,541
Sep 30, 2024	35.90	35.95	35.00	35.70	35.70	22,558
Sep 27, 2024	36.10	36.25	35.85	36.00	36.00	11,944
Sep 26, 2024	35.60	36.25	35.60	36.20	36.20	26,149
Sep 25, 2024	35.35	35.60	35.25	35.55	35.55	14,796
Sep 24, 2024	34.60	35.30	34.60	35.30	35.30	35,788
Sep 23, 2024	34.70	35.05	34.50	34.80	34.80	14,011
Sep 20, 2024	34.80	35.10	34.60	34.60	34.60	26,480
Sep 19, 2024	34.35	34.95	34.25	34.70	34.70	36,354
Sep 18, 2024	34.10	34.65	33.95	34.10	34.10	27,890
Sep 17, 2024	33.60	34.15	33.60	34.10	34.10	10,954
Sep 16, 2024	34.00	34.00	33.70	33.70	33.70	24,097
Sep 13, 2024	34.00	34.20	33.75	34.05	34.05	32,642
Sep 12, 2024	33.70	33.90	33.50	33.65	33.65	19,807
Sep 11, 2024	33.30	33.70	33.30	33.55	33.55	23,097
Sep 10, 2024	33.40	33.40	32.95	33.30	33.30	15,038
Sep 9, 2024	33.20	33.35	32.85	33.00	33.00	17,103
Sep 6, 2024	33.45	33.65	32.90	33.10	33.10	24,979
Sep 5, 2024	34.25	34.25	33.35	33.45	33.45	15,559
Sep 4, 2024	33.35	33.65	33.30	33.65	33.65	20,745
Sep 3, 2024	34.70	34.70	33.80	33.95	33.95	21,336
Sep 2, 2024	34.55	34.70	34.10	34.40	34.40	17,468
Aug 30, 2024	34.60	34.70	34.30	34.65	34.65	35,163
Aug 29, 2024	34.05	34.65	33.90	34.45	34.45	17,627
Aug 28, 2024	34.40	34.40	34.00	34.05	34.05	11,045
Aug 27, 2024	34.10	34.30	33.95	34.30	34.30	15,180
Aug 26, 2024	33.75	34.15	33.70	34.05	34.05	9,102
Aug 23, 2024	33.50	33.95	33.50	33.85	33.85	13,120
Aug 22, 2024	33.95	33.95	33.65	33.65	33.65	9,865
Aug 21, 2024	33.45	33.85	33.45	33.85	33.85	13,560
Aug 20, 2024	34.00	34.00	33.50	33.70	33.70	18,897
Aug 19, 2024	33.80	34.15	33.65	33.75	33.75	11,359
Aug 16, 2024	33.80	33.85	33.65	33.70	33.70	12,874
Aug 15, 2024	33.40	33.80	33.40	33.80	33.80	10,599
Aug 14, 2024	33.75	33.75	33.45	33.55	33.55	8,628
Aug 13, 2024	33.85	33.90	33.75	33.80	33.80	5,940
Aug 12, 2024	33.90	34.05	33.70	33.85	33.85	12,403
Aug 9, 2024	34.15	34.15	33.60	33.75	33.75	14,125
Aug 8, 2024	34.30	34.30	33.60	33.90	33.90	19,044
Aug 7, 2024	34.40	34.40	34.00	34.25	34.25	25,704
Aug 6, 2024	34.00	34.50	33.40	34.10	34.10	22,724
Aug 5, 2024	34.05	34.50	33.40	34.00	34.00	50,949
Aug 2, 2024	35.50	35.60	34.60	34.70	34.70	35,835
Aug 1, 2024	35.05	35.65	34.95	35.65	35.65	41,538
Jul 31, 2024	35.50	35.50	34.70	34.95	34.95	22,875
Jul 30, 2024	35.60	35.65	35.25	35.50	35.50	15,315
Jul 29, 2024	35.85	36.05	35.40	35.55	35.55	13,047
Jul 26, 2024	36.00	36.00	35.60	35.85	35.85	13,194
Jul 25, 2024	35.80	35.95	34.60	35.75	35.75	29,423
Jul 24, 2024	36.10	36.10	35.70	35.70	35.70	22,757
Jul 23, 2024	36.25	36.45	36.10	36.15	36.15	20,504
Jul 22, 2024	36.40	36.55	35.80	36.40	36.40	43,285
Jul 19, 2024	36.15	36.50	35.90	36.15	36.15	19,304
Jul 18, 2024	35.65	36.50	35.65	36.15	36.15	27,986
Jul 17, 2024	36.45	36.45	35.80	35.95	35.95	41,815
Jul 16, 2024	36.35	36.35	35.90	36.25	36.25	15,852
Jul 15, 2024	36.30	36.50	36.00	36.50	36.50	20,554
Jul 12, 2024	35.70	36.20	35.65	36.20	36.20	33,025
Jul 11, 2024	35.40	35.85	35.20	35.70	35.70	18,586
Jul 10, 2024	34.90	35.40	34.85	35.35	35.35	13,629
Jul 9, 2024	35.60	35.70	34.85	35.05	35.05	32,331
Jul 8, 2024	35.00	35.70	34.70	35.65	35.65	35,482
Jul 5, 2024	34.80	35.55	34.80	34.85	34.85	24,722
Jul 4, 2024	1.111345 Dividend
Jul 4, 2024	34.95	35.35	34.70	35.00	35.00	19,854
Jul 3, 2024	35.15	36.00	35.05	35.80	34.69	25,832
Jul 2, 2024	35.70	35.80	34.70	35.05	33.96	28,826
Jul 1, 2024	35.65	35.90	35.30	35.90	34.79	25,520
Jun 28, 2024	35.30	35.45	34.80	35.10	34.01	23,330
Jun 27, 2024	35.05	35.05	34.50	35.00	33.91	23,631
Jun 26, 2024	36.10	36.10	34.15	34.50	33.43	52,550
Jun 25, 2024	35.70	35.70	35.45	35.50	34.40	19,823
Jun 24, 2024	35.15	36.05	35.15	35.70	34.59	54,380
Jun 21, 2024	35.70	35.75	35.00	35.50	34.40	48,691
Jun 20, 2024	35.15	35.75	35.15	35.60	34.49	36,682
Jun 19, 2024	35.05	35.30	34.80	35.00	33.91	25,209
Jun 18, 2024	34.80	35.30	34.80	35.20	34.11	24,726
Jun 17, 2024	34.25	34.95	34.05	34.80	33.72	22,800
Jun 14, 2024	33.95	33.95	33.40	33.90	32.85	48,666
Jun 13, 2024	34.30	34.35	33.85	33.95	32.90	42,731
Jun 12, 2024	34.70	34.70	34.15	34.30	33.24	16,334
Jun 11, 2024	35.05	35.15	34.60	34.70	33.62	21,730
Jun 10, 2024	34.85	35.35	34.55	35.30	34.20	42,997
Jun 7, 2024	34.90	35.00	34.70	34.80	33.72	20,581
Jun 6, 2024	34.75	34.90	34.70	34.85	33.77	21,130
Jun 5, 2024	34.45	34.80	34.40	34.80	33.72	26,270
Jun 4, 2024	34.50	34.50	34.20	34.35	33.28	21,652
Jun 3, 2024	34.25	34.60	34.00	34.50	33.43	27,197
May 31, 2024	33.75	34.25	33.65	34.25	33.19	72,207
May 30, 2024	33.50	33.75	33.25	33.60	32.56	21,293

TLGO.MC Talgo, S.A.

3.3050

0.00%

AOMU.F Alstom SA

2.0200

+2.54%

VOS.DE Vossloh AG

76.70

-0.39%

RAIL FreightCar America, Inc.

7.91

-1.00%

ALO.PA Alstom SA

19.91

-2.14%

CNI Canadian National Railway Company

104.94

-0.04%

CP Canadian Pacific Kansas City Limited

81.62

+0.50%

CP.TO Canadian Pacific Kansas City Limited

112.09

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Construcciones y Auxiliar de Ferrocarriles, S.A. (CAF.MC)

Related Tickers