Cellnex Telecom, S.A. (BIT:1CLNX)
Italy
· Delayed Price · Currency is EUR 29.04
0.00 (0.00%)
Last updated: Sep 26, 2025, 9:00 AM CET
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.68% | - |
| Sep 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.96% | - |
| Sep 24, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.87% | - |
| Sep 23, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 6.82% | - |
| Sep 22, 2025 | 29.20 | 29.20 | 29.20 | 29.04 | 29.04 | -1.53% | 100 |
| Sep 19, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.20% | - |
| Sep 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.82% | - |
| Sep 17, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -2.53% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.07 | 30.07 | -0.63% | 2,000 |
| Sep 15, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.40% | - |
| Sep 12, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.26% | - |
| Sep 11, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.79% | - |
| Sep 10, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.30% | - |
| Sep 9, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.60% | - |
| Sep 8, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.16% | - |
| Sep 5, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2.38% | - |
| Sep 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.57% | - |
| Sep 3, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -2.60% | - |
| Sep 2, 2025 | 30.39 | 30.39 | 30.00 | 30.43 | 30.43 | 3.89% | 60 |
| Sep 1, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -2.07% | - |
| Aug 29, 2025 | 30.93 | 30.93 | 29.00 | 29.91 | 29.91 | -3.20% | 60 |
| Aug 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | - |
| Aug 27, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.80% | - |
| Aug 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.10% | - |
| Aug 25, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.18% | - |
| Aug 22, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.83% | - |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.13 | 30.13 | -0.03% | 118 |
| Aug 20, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.69% | - |
| Aug 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Aug 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.09% | - |
| Aug 14, 2025 | 29.09 | 29.09 | 29.09 | 29.73 | 29.73 | -0.57% | 175 |
| Aug 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.61% | - |
| Aug 12, 2025 | 30.50 | 31.75 | 29.39 | 30.39 | 30.39 | -9.42% | 1,490 |
| Aug 11, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 9.93% | 500 |
| Aug 8, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.63% | - |
| Aug 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.01% | - |
| Aug 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.86% | - |
| Aug 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.04% | - |
| Aug 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.87% | - |
| Jul 31, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.06% | - |
| Jul 30, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.89% | - |
| Jul 29, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -2.90% | - |
| Jul 28, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.43% | - |
| Jul 25, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.08% | - |
| Jul 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.48% | - |
| Jul 23, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.06% | - |
| Jul 22, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.76% | - |
| Jul 21, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.24% | - |
| Jul 18, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.55% | - |