MCE - Delayed Quote
EUR
Construcciones y Auxiliar de Ferrocarriles, S.A. (CAF.MC)
76.40
+1.60
(+2.14%)
At close: 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
75.00
77.20
74.80
76.40
76.40
31,365
Nov 4, 2026
75.50
76.70
74.80
74.80
74.80
19,287
Nov 3, 2026
75.50
76.70
74.10
75.60
75.60
20,714
Nov 2, 2026
75.60
77.10
75.60
76.30
76.30
24,107
Oct 30, 2026
77.60
77.70
74.70
75.70
75.70
25,278
Oct 29, 2026
77.50
78.90
77.50
78.30
78.30
9,740
Oct 28, 2026
78.00
78.90
77.90
78.00
78.00
19,576
Oct 27, 2026
78.30
78.80
77.70
78.50
78.50
17,516
Oct 26, 2026
76.00
78.90
76.00
78.30
78.30
15,731
Oct 23, 2026
77.00
77.50
75.40
75.90
75.90
21,404
Oct 22, 2026
77.80
78.60
76.70
76.70
76.70
16,034
Oct 21, 2026
77.00
78.30
77.00
78.30
78.30
9,656
Oct 20, 2026
77.00
78.30
75.90
77.40
77.40
22,485
Oct 19, 2026
78.30
78.60
77.40
77.70
77.70
16,979
Oct 16, 2026
77.80
79.90
77.80
78.40
78.40
14,828
Oct 15, 2026
78.40
78.40
76.10
77.30
77.30
72,751
Oct 14, 2026
82.00
82.00
78.90
79.70
79.70
29,699
Oct 13, 2026
78.40
81.40
78.40
81.10
81.10
31,305
Oct 12, 2026
78.90
80.00
78.50
78.90
78.90
14,573
Oct 9, 2026
77.00
82.30
76.10
79.00
79.00
50,920
Oct 8, 2026
75.60
76.20
74.00
75.10
75.10
20,566
Oct 7, 2026
78.00
78.40
75.90
76.20
76.20
25,661
Oct 6, 2026
76.60
79.00
76.60
78.30
78.30
22,380
Oct 5, 2026
76.30
77.50
75.10
77.40
77.40
23,719
Oct 2, 2026
76.50
79.10
75.90
77.00
77.00
21,633
Oct 1, 2026
76.00
77.50
75.10
76.50
76.50
30,271
Sep 30, 2026
78.90
78.90
75.80
76.70
76.70
20,943
Sep 29, 2026
77.30
78.00
77.10
77.20
77.20
11,498
Sep 28, 2026
77.20
77.70
76.30
77.20
77.20
15,558
Sep 25, 2026
78.00
78.00
77.10
77.20
77.20
12,298
Sep 24, 2026
78.00
78.10
76.50
76.70
76.70
21,120
Sep 23, 2026
77.00
78.70
76.40
78.40
78.40
30,047
Sep 22, 2026
77.00
77.30
76.30
76.70
76.70
16,434
Sep 21, 2026
77.80
77.90
76.70
76.90
76.90
11,360
Sep 18, 2026
78.70
78.70
77.20
77.30
77.30
24,742
Sep 17, 2026
76.50
79.70
76.50
78.50
78.50
41,061
Sep 16, 2026
75.10
76.90
74.70
76.80
76.80
19,138
Sep 15, 2026
75.00
75.80
74.20
74.70
74.70
15,566
Sep 14, 2026
76.80
76.80
75.20
75.20
75.20
26,562
Sep 11, 2026
77.10
77.60
76.30
77.30
77.30
25,672
Sep 10, 2026
75.70
77.70
75.60
77.00
77.00
30,176
Sep 9, 2026
76.30
76.30
74.70
75.70
75.70
42,739
Sep 8, 2026
75.80
76.60
74.80
76.50
76.50
30,418
Sep 7, 2026
74.70
75.50
74.30
74.90
74.90
12,366
Sep 4, 2026
73.00
74.80
72.70
74.60
74.60
28,997
Sep 3, 2026
72.00
72.90
70.90
72.50
72.50
23,831
Sep 2, 2026
68.80
73.50
68.40
72.30
72.30
74,762
Sep 1, 2026
70.60
70.60
68.40
68.50
68.50
91,203
Aug 31, 2026
71.80
72.00
70.70
71.00
71.00
20,076
Aug 28, 2026
72.30
72.80
71.90
71.90
71.90
20,924
Aug 27, 2026
71.30
72.30
70.80
72.00
72.00
30,876
Aug 26, 2026
68.30
71.50
68.20
70.90
70.90
31,283
Aug 25, 2026
67.50
68.90
67.00
68.00
68.00
17,566
Aug 24, 2026
67.70
68.40
66.90
66.90
66.90
7,950
Aug 21, 2026
68.30
68.30
67.10
67.40
67.40
20,964
Aug 20, 2026
66.80
67.70
66.50
67.10
67.10
16,845
Aug 19, 2026
68.20
68.40
67.10
67.10
67.10
15,986
Aug 18, 2026
68.30
68.80
67.40
67.60
67.60
20,721
Aug 17, 2026
68.40
69.30
68.00
68.10
68.10
34,873
Aug 14, 2026
68.50
68.60
67.80
68.00
68.00
12,095
Aug 13, 2026
67.70
68.90
67.70
68.10
68.10
13,073
Aug 12, 2026
68.40
68.90
67.70
68.00
68.00
16,199
Aug 11, 2026
66.10
68.40
65.80
68.00
68.00
29,571
Aug 10, 2026
66.60
67.00
65.80
66.00
66.00
10,364
Aug 7, 2026
68.00
68.70
66.90
66.90
66.90
17,739
Aug 6, 2026
68.30
69.30
67.80
68.40
68.40
30,821
Aug 5, 2026
70.60
71.80
68.10
68.30
68.30
27,897
Aug 4, 2026
70.70
70.90
68.30
70.30
70.30
26,595
Aug 3, 2026
68.60
71.00
68.60
70.10
70.10
48,858
Jul 31, 2026
64.50
70.50
64.50
68.40
68.40
126,282
Jul 30, 2026
61.00
62.90
61.00
62.40
62.40
25,073
Jul 29, 2026
60.00
61.80
60.00
61.30
61.30
28,051
Jul 28, 2026
62.40
62.40
60.10
60.40
60.40
26,253
Jul 27, 2026
62.50
62.90
61.30
61.60
61.60
27,571
Jul 24, 2026
61.40
62.70
61.40
61.90
61.90
19,588
Jul 23, 2026
62.50
63.10
61.50
61.50
61.50
20,169
Jul 22, 2026
62.30
62.60
61.30
62.10
62.10
17,773
Jul 21, 2026
61.50
62.40
61.10
61.80
61.80
17,870
Jul 20, 2026
62.00
62.30
60.80
61.10
61.10
15,196
Jul 17, 2026
60.80
63.30
60.80
62.10
62.10
29,874
Jul 16, 2026
61.20
61.50
60.40
61.40
61.40
37,062
Jul 15, 2026
59.40
61.20
59.10
61.10
61.10
27,251
Jul 14, 2026
60.40
60.40
59.30
59.60
59.60
37,090
Jul 13, 2026
62.60
62.60
61.00
61.20
61.20
14,503
Jul 10, 2026
62.50
62.50
61.50
61.80
61.80
20,144
Jul 9, 2026
62.40
63.40
62.20
62.50
62.50
31,644
Jul 8, 2026
63.90
63.90
62.20
62.60
62.60
29,757
Jul 7, 2026
64.90
65.60
63.90
63.90
63.90
37,369
Jul 6, 2026
64.40
65.00
64.00
64.80
64.80
18,611
Jul 3, 2026
1.521426
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
63.50
64.50
63.30
64.40
64.40
19,936
Jul 2, 2026
63.50
65.50
63.20
64.90
63.38
39,199
Jul 1, 2026
64.00
64.40
63.20
63.50
62.01
21,787
Jun 30, 2026
63.60
64.40
63.00
63.50
62.01
34,705
Jun 29, 2026
63.50
64.30
62.70
63.00
61.52
37,614
Jun 26, 2026
61.70
64.80
61.10
63.20
61.72
46,477
Jun 25, 2026
62.60
62.60
61.10
61.20
59.77
16,729
Jun 24, 2026
63.00
63.00
60.80
61.40
59.96
14,373
Jun 23, 2026
62.30
62.80
61.20
62.20
60.74
19,205
Jun 22, 2026
62.70
63.10
62.10
62.90
61.43
16,972
Jun 19, 2026
62.00
62.80
62.00
62.50
61.03
17,260
Jun 18, 2026
62.80
63.30
62.30
62.30
60.84
21,806
Jun 17, 2026
62.70
63.00
61.60
62.30
60.84
32,973
Jun 16, 2026
63.50
64.20
62.90
63.00
61.52
13,292
Jun 15, 2026
62.90
63.60
62.90
63.10
61.62
22,913
Jun 12, 2026
60.40
62.20
60.40
62.00
60.55
23,560
Jun 11, 2026
60.10
60.40
59.40
59.70
58.30
30,848
Jun 10, 2026
58.90
61.60
58.90
60.40
58.98
29,630
Jun 9, 2026
60.30
60.90
58.40
58.90
57.52
29,158
Jun 8, 2026
60.60
60.90
59.10
59.80
58.40
22,516
Jun 5, 2026
60.60
61.60
60.50
61.10
59.67
17,488
Jun 4, 2026
61.10
61.90
60.00
61.00
59.57
22,394
Jun 3, 2026
62.80
62.80
60.50
61.40
59.96
15,942
Jun 2, 2026
61.20
61.40
60.30
60.70
59.28
12,792
Jun 1, 2026
62.40
62.90
60.80
60.80
59.37
21,194
May 29, 2026
62.00
62.70
61.70
62.40
60.94
78,620
May 28, 2026
61.60
62.60
61.30
61.60
60.16
20,511
May 27, 2026
62.00
62.50
61.40
61.70
60.25
10,286
May 26, 2026
62.60
62.60
61.20
61.90
60.45
27,318
May 25, 2026
61.30
62.10
61.10
61.40
59.96
11,901
May 22, 2026
60.50
60.90
60.10
60.70
59.28
20,176
May 21, 2026
61.70
61.90
59.90
59.90
58.50
31,033
May 20, 2026
60.60
62.30
60.50
61.80
60.35
13,407
May 19, 2026
60.70
61.50
60.30
60.70
59.28
24,135
May 18, 2026
61.90
62.20
60.30
60.90
59.47
21,483
May 15, 2026
62.00
62.40
60.70
61.60
60.16
21,403
May 14, 2026
62.40
62.80
62.00
62.60
61.13
13,637
May 13, 2026
64.90
64.90
61.90
62.40
60.94
26,851
May 12, 2026
65.00
65.00
62.40
62.40
60.94
22,437
May 11, 2026
62.40
64.40
62.20
64.40
62.89
20,738
May 8, 2026
65.10
65.90
62.10
62.30
60.84
43,217
May 7, 2026
64.80
65.00
64.00
64.10
62.60
19,012
May 6, 2026
64.00
65.20
63.70
64.60
63.09
21,938
May 5, 2026
63.10
64.20
62.90
63.50
62.01
18,810
May 4, 2026
63.80
64.70
63.10
63.10
61.62
21,781
Apr 30, 2026
62.40
64.30
62.40
64.00
62.50
25,890
Apr 29, 2026
62.00
63.20
61.40
63.10
61.62
37,503
Apr 28, 2026
61.40
62.00
61.00
61.40
59.96
14,125
Apr 27, 2026
62.60
62.90
61.30
61.30
59.86
17,370
Apr 24, 2026
61.80
63.30
61.50
62.30
60.84
19,425
Apr 23, 2026
60.90
62.20
60.90
61.70
60.25
27,153
Apr 22, 2026
61.90
61.90
61.20
61.30
59.86
21,531
Apr 21, 2026
60.50
62.10
60.40
61.50
60.06
32,336
Apr 20, 2026
60.60
61.10
59.90
60.50
59.08
17,908
Apr 17, 2026
60.50
61.60
58.30
61.30
59.86
46,279
Apr 16, 2026
61.40
61.40
60.80
60.80
59.37
12,047
Apr 15, 2026
60.80
62.20
60.60
60.80
59.37
35,150
Apr 14, 2026
61.20
61.60
60.40
60.70
59.28
18,372
Apr 13, 2026
60.30
61.10
59.30
59.70
58.30
24,522
Apr 10, 2026
61.40
61.70
60.70
61.10
59.67
14,836
Apr 9, 2026
61.20
61.50
60.20
60.90
59.47
15,062
Apr 8, 2026
60.50
61.70
59.00
61.30
59.86
29,522
Apr 7, 2026
59.20
60.70
57.90
57.90
56.54
25,212
Apr 2, 2026
59.30
59.90
58.60
59.40
58.01
24,801
Apr 1, 2026
59.20
60.20
59.20
59.70
58.30
28,349
Mar 31, 2026
56.10
58.40
56.10
58.20
56.84
36,677
Mar 30, 2026
55.60
56.50
54.20
56.10
54.78
20,011
Mar 27, 2026
56.90
56.90
55.30
55.80
54.49
22,395
Mar 26, 2026
55.90
57.00
55.80
56.10
54.78
34,376
Mar 25, 2026
55.50
56.40
55.30
56.40
55.08
41,135
Mar 24, 2026
53.80
54.70
53.60
54.70
53.42
27,827
Mar 23, 2026
53.00
55.30
51.40
53.90
52.64
170,659
Mar 20, 2026
55.40
55.60
53.70
54.40
53.12
55,722
Mar 19, 2026
57.40
57.40
54.20
55.00
53.71
29,125
Mar 18, 2026
56.30
56.70
55.20
55.70
54.39
24,607
Mar 17, 2026
54.70
56.10
53.90
55.10
53.81
34,005
Mar 16, 2026
55.00
55.50
54.60
54.80
53.52
17,568
Mar 13, 2026
56.20
56.30
54.60
54.90
53.61
36,657
Mar 12, 2026
58.00
58.20
56.50
56.90
55.57
19,488
Mar 11, 2026
57.90
58.50
57.50
58.20
56.84
27,428
Mar 10, 2026
58.50
58.70
57.50
58.70
57.32
28,860
Mar 9, 2026
56.10
57.50
55.00
57.00
55.66
44,484
Mar 6, 2026
58.00
59.00
57.20
58.10
56.74
40,874
Mar 5, 2026
59.90
60.30
58.20
58.30
56.93
35,491
Mar 4, 2026
58.60
59.60
58.10
59.50
58.11
36,101
Mar 3, 2026
62.50
63.40
59.00
59.80
58.40
81,169
Mar 2, 2026
57.60
62.30
57.10
61.60
60.16
56,119
Feb 27, 2026
60.00
61.00
59.00
59.10
57.71
63,686
Feb 26, 2026
61.10
61.10
59.60
59.80
58.40
25,717
Feb 25, 2026
60.90
61.50
60.60
61.20
59.77
21,133
Feb 24, 2026
60.00
60.80
59.40
60.70
59.28
31,241
Feb 23, 2026
60.20
60.90
59.80
60.40
58.98
31,962
Feb 20, 2026
60.70
61.00
59.30
60.40
58.98
56,701
Feb 19, 2026
61.10
61.20
60.20
60.90
59.47
15,675
Feb 18, 2026
60.00
61.20
59.70
60.90
59.47
23,661
Feb 17, 2026
59.50
60.00
58.70
60.00
58.59
18,128
Feb 16, 2026
59.20
60.00
59.20
59.80
58.40
11,775
Feb 13, 2026
58.80
59.60
58.60
59.40
58.01
19,300
Feb 12, 2026
59.70
60.40
59.00
59.10
57.71
21,796
Feb 11, 2026
59.10
59.70
58.50
59.00
57.62
23,274
Feb 10, 2026
58.80
59.70
57.90
59.10
57.71
22,832
Feb 9, 2026
58.10
58.80
57.60
58.60
57.23
19,472
Feb 6, 2026
56.20
57.70
56.10
57.60
56.25
11,758
Feb 5, 2026
55.80
57.70
55.60
56.20
54.88
27,934
Feb 4, 2026
56.90
57.30
55.70
55.80
54.49
53,846
Feb 3, 2026
57.60
57.60
56.50
57.10
55.76
14,875
Feb 2, 2026
55.90
56.90
55.10
56.60
55.27
31,158
Jan 30, 2026
56.50
57.00
56.00
56.30
54.98
20,785
Jan 29, 2026
57.60
58.30
55.60
56.50
55.18
38,300
Jan 28, 2026
58.10
59.30
57.90
58.60
57.23
29,968
Jan 27, 2026
57.90
58.20
57.30
58.10
56.74
23,559
Jan 26, 2026
57.30
58.00
56.60
58.00
56.64
30,893
Jan 23, 2026
56.90
57.30
56.50
57.30
55.96
19,049
Jan 22, 2026
57.80
57.90
56.30
56.90
55.57
21,264
Jan 21, 2026
56.50
56.80
55.90
56.40
55.08
18,860
Jan 20, 2026
56.70
57.00
55.90
56.60
55.27
28,908
Jan 19, 2026
57.60
57.80
56.70
57.60
56.25
22,857
Jan 16, 2026
58.00
59.00
58.00
58.30
56.93
24,377
Jan 15, 2026
59.40
59.70
57.90
58.60
57.23
20,268
Jan 14, 2026
59.30
60.00
58.70
59.70
58.30
21,593
Jan 13, 2026
59.00
59.20
58.30
59.20
57.81
20,677
Jan 12, 2026
59.70
59.70
58.30
59.00
57.62
28,280
Jan 9, 2026
61.40
61.70
59.80
60.00
58.59
44,902
Jan 8, 2026
61.10
61.50
60.30
61.20
59.77
16,637
Jan 7, 2026
61.80
61.80
61.10
61.70
60.25
25,661
Jan 6, 2026
61.50
61.70
60.80
61.20
59.77
21,775
Jan 5, 2026
59.00
61.70
59.00
61.70
60.25
25,432
Jan 2, 2026
59.00
59.00
57.90
59.00
57.62
13,811
Dec 31, 2025
58.70
59.20
58.30
58.90
57.52
8,786
Dec 30, 2025
58.40
58.90
58.20
58.60
57.23
20,312
Dec 29, 2025
58.70
59.30
58.40
58.70
57.32
18,334
Dec 24, 2025
59.00
59.50
58.50
58.90
57.52
10,996
Dec 23, 2025
59.30
59.30
58.40
58.80
57.42
25,778
Dec 22, 2025
58.00
59.30
57.00
59.10
57.71
43,902
Dec 19, 2025
54.00
58.70
54.00
58.30
56.93
90,457
Dec 18, 2025
53.40
54.50
53.20
54.40
53.12
28,776
Dec 17, 2025
55.80
55.80
53.50
53.60
52.34
18,503
Dec 16, 2025
54.30
55.60
54.00
55.50
54.20
87,891
Dec 15, 2025
54.40
54.80
54.30
54.40
53.12
27,184
Dec 12, 2025
54.80
55.30
54.30
54.60
53.32
33,967
Dec 11, 2025
54.90
54.90
54.20
54.80
53.52
32,444
Dec 10, 2025
54.80
54.80
53.40
54.00
52.73
34,208
Dec 9, 2025
53.60
54.80
53.60
54.40
53.12
54,438
Dec 8, 2025
52.10
54.00
52.10
53.90
52.64
38,665
Dec 5, 2025
52.50
52.80
52.00
52.10
50.88
37,468
Dec 4, 2025
53.70
53.70
51.90
52.20
50.98
24,570
Dec 3, 2025
53.80
54.20
53.20
53.70
52.44
27,014
Dec 2, 2025
53.30
54.30
53.10
53.20
51.95
16,661
Dec 1, 2025
54.50
54.50
53.00
53.80
52.54
22,427
Nov 28, 2025
54.00
54.50
53.20
54.30
53.03
34,557
Nov 27, 2025
53.50
53.90
53.20
53.90
52.64
31,474
Nov 26, 2025
54.00
54.00
53.40
53.50
52.25
23,681
Nov 25, 2025
53.00
53.90
52.50
53.90
52.64
24,929
Nov 24, 2025
52.30
53.00
52.30
52.90
51.66
54,526
Nov 21, 2025
52.60
52.60
51.70
52.30
51.07
38,116
Nov 20, 2025
53.10
53.90
52.70
53.00
51.76
59,865
Nov 19, 2025
51.10
53.90
51.10
52.80
51.56
93,006
Nov 18, 2025
51.40
51.40
50.60
51.20
50.00
20,670
Nov 17, 2025
52.10
52.10
51.10
51.70
50.49
26,625
Nov 14, 2025
51.30
52.00
49.90
52.00
50.78
61,761
Nov 13, 2025
54.40
54.90
51.60
51.80
50.59
68,567
Nov 12, 2025
55.00
55.40
54.30
54.30
53.03
36,844
Nov 11, 2025
54.60
54.90
54.10
54.90
53.61
35,396
Nov 10, 2025
53.80
54.50
53.80
54.40
53.12
28,250
Nov 7, 2025
54.10
54.20
52.90
53.20
51.95
38,238
Nov 6, 2025
54.00
54.10
53.30
54.00
52.73
41,974
Nov 5, 2025
53.00
54.10
53.00
53.90
52.64
29,618
