Cellnex Telecom, S.A. (BME:CLNX)
Spain
· Delayed Price · Currency is EUR 28.68
+0.41 (1.45%)
Sep 26, 2025, 5:35 PM CET
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.29 | 28.76 | 28.13 | 28.68 | 28.68 | 1.45% | 672,204 |
| Sep 25, 2025 | 28.35 | 28.49 | 28.18 | 28.27 | 28.27 | -0.49% | 685,889 |
| Sep 24, 2025 | 28.64 | 28.79 | 28.40 | 28.41 | 28.41 | -0.94% | 915,067 |
| Sep 23, 2025 | 28.92 | 29.23 | 28.68 | 28.68 | 28.68 | -0.38% | 1,199,920 |
| Sep 22, 2025 | 29.09 | 29.22 | 28.76 | 28.79 | 28.79 | -1.74% | 735,291 |
| Sep 19, 2025 | 29.56 | 29.80 | 29.06 | 29.30 | 29.30 | 0.31% | 3,623,154 |
| Sep 18, 2025 | 29.60 | 29.76 | 29.21 | 29.21 | 29.21 | -1.22% | 913,908 |
| Sep 17, 2025 | 29.40 | 29.74 | 29.16 | 29.57 | 29.57 | 0.78% | 772,151 |
| Sep 16, 2025 | 30.15 | 30.21 | 29.26 | 29.34 | 29.34 | -2.69% | 1,441,126 |
| Sep 15, 2025 | 30.47 | 30.76 | 30.15 | 30.15 | 30.15 | -1.08% | 805,382 |
| Sep 12, 2025 | 30.30 | 30.51 | 30.05 | 30.48 | 30.48 | 0.76% | 703,872 |
| Sep 11, 2025 | 30.13 | 30.71 | 30.04 | 30.25 | 30.25 | 0.50% | 513,365 |
| Sep 10, 2025 | 29.77 | 30.20 | 29.65 | 30.10 | 30.10 | 0.50% | 691,461 |
| Sep 9, 2025 | 30.10 | 30.21 | 29.90 | 29.95 | 29.95 | -0.79% | 673,166 |
| Sep 8, 2025 | 30.50 | 30.80 | 30.19 | 30.19 | 30.19 | -1.40% | 796,226 |
| Sep 5, 2025 | 30.02 | 30.62 | 29.84 | 30.62 | 30.62 | 2.31% | 811,114 |
| Sep 4, 2025 | 29.70 | 30.28 | 29.69 | 29.93 | 29.93 | 0.40% | 539,807 |
| Sep 3, 2025 | 29.70 | 29.88 | 29.50 | 29.81 | 29.81 | 0.51% | 786,159 |
| Sep 2, 2025 | 30.55 | 30.55 | 29.54 | 29.66 | 29.66 | -2.98% | 1,026,062 |
| Sep 1, 2025 | 30.42 | 30.62 | 30.28 | 30.57 | 30.57 | 0.59% | 534,439 |
| Aug 29, 2025 | 31.05 | 31.13 | 30.29 | 30.39 | 30.39 | -2.09% | 802,998 |
| Aug 28, 2025 | 30.92 | 31.12 | 30.66 | 31.04 | 31.04 | 0.42% | 750,312 |
| Aug 27, 2025 | 30.80 | 31.28 | 30.73 | 30.91 | 30.91 | 0.16% | 670,125 |
| Aug 26, 2025 | 31.15 | 31.29 | 30.84 | 30.86 | 30.86 | -0.90% | 2,167,465 |
| Aug 25, 2025 | 31.05 | 31.30 | 30.95 | 31.14 | 31.14 | 0.35% | 674,820 |
| Aug 22, 2025 | 29.91 | 31.05 | 29.88 | 31.03 | 31.03 | 3.71% | 814,404 |
| Aug 21, 2025 | 30.20 | 30.20 | 29.81 | 29.92 | 29.92 | -1.06% | 851,242 |
| Aug 20, 2025 | 30.30 | 30.39 | 30.12 | 30.24 | 30.24 | -0.33% | 878,735 |
| Aug 19, 2025 | 30.26 | 30.35 | 29.98 | 30.34 | 30.34 | 0.63% | 696,847 |
| Aug 18, 2025 | 30.60 | 30.60 | 30.15 | 30.15 | 30.15 | -1.15% | 609,777 |
| Aug 15, 2025 | 30.35 | 30.55 | 30.19 | 30.50 | 30.50 | 0.89% | 738,088 |
| Aug 14, 2025 | 30.07 | 30.44 | 29.96 | 30.23 | 30.23 | 0.80% | 749,868 |
| Aug 13, 2025 | 29.78 | 30.17 | 29.78 | 29.99 | 29.99 | 0.91% | 592,051 |
| Aug 12, 2025 | 30.18 | 30.30 | 29.72 | 29.72 | 29.72 | -1.23% | 819,974 |
| Aug 11, 2025 | 30.31 | 30.38 | 30.01 | 30.09 | 30.09 | -0.03% | 1,019,160 |
| Aug 8, 2025 | 30.57 | 30.66 | 30.10 | 30.10 | 30.10 | -1.18% | 727,626 |
| Aug 7, 2025 | 30.42 | 30.53 | 30.12 | 30.46 | 30.46 | 0.03% | 909,849 |
| Aug 6, 2025 | 30.80 | 30.85 | 30.45 | 30.45 | 30.45 | -1.26% | 1,309,407 |
| Aug 5, 2025 | 31.36 | 31.36 | 30.76 | 30.84 | 30.84 | -0.96% | 764,784 |
| Aug 4, 2025 | 31.27 | 31.37 | 30.72 | 31.14 | 31.14 | -0.80% | 554,614 |
| Aug 1, 2025 | 31.29 | 31.55 | 30.27 | 31.39 | 31.39 | 1.26% | 1,297,845 |
| Jul 31, 2025 | 31.26 | 31.38 | 30.80 | 31.00 | 31.00 | -1.18% | 1,208,764 |
| Jul 30, 2025 | 31.10 | 31.59 | 30.95 | 31.37 | 31.37 | 0.71% | 774,636 |
| Jul 29, 2025 | 31.80 | 31.80 | 31.01 | 31.15 | 31.15 | -3.26% | 1,783,972 |
| Jul 28, 2025 | 32.38 | 32.61 | 32.08 | 32.20 | 32.20 | 0.16% | 704,231 |
| Jul 25, 2025 | 32.87 | 32.87 | 32.14 | 32.15 | 32.15 | -2.99% | 1,165,465 |
| Jul 24, 2025 | 33.03 | 33.79 | 32.94 | 33.14 | 33.14 | -0.15% | 1,133,449 |
| Jul 23, 2025 | 33.55 | 33.77 | 33.19 | 33.19 | 33.19 | -1.22% | 1,358,851 |
| Jul 22, 2025 | 32.92 | 33.61 | 32.92 | 33.60 | 33.60 | 1.57% | 1,088,267 |
| Jul 21, 2025 | 32.94 | 33.14 | 32.73 | 33.08 | 33.08 | 0.64% | 723,252 |