Cellnex Telecom, S.A. (BIT:1CLNX)
Italy · Delayed Price · Currency is EUR 30.22
+0.53 (1.79%)
At close: Sep 11, 2025
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | - | - |
| Sep 9, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | - | - |
| Sep 8, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | - | - |
| Sep 5, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | - | - |
| Sep 4, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | - | - |
| Sep 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | - | - |
| Sep 2, 2025 | 30.39 | 30.43 | 30.00 | 30.43 | - | 1.74% | 60 |
| Sep 1, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | - | - | - |
| Aug 29, 2025 | 30.93 | 30.93 | 29.00 | 29.91 | - | -0.73% | 60 |
| Aug 28, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | - | - |
| Aug 27, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | - | - |
| Aug 26, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | - | - |
| Aug 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | - | - |
| Aug 22, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | - | - |
| Aug 21, 2025 | 30.00 | 30.13 | 30.00 | 30.13 | - | 1.35% | 118 |
| Aug 20, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | - | - |
| Aug 19, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | - | - |
| Aug 18, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | - | - |
| Aug 14, 2025 | 29.09 | 29.73 | 29.09 | 29.73 | - | -2.17% | 175 |
| Aug 13, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | - | - | - |
| Aug 12, 2025 | 30.50 | 31.75 | 29.39 | 30.39 | - | -9.42% | 1,490 |
| Aug 11, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | - | -0.06% | 500 |
| Aug 8, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Aug 7, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Aug 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Aug 5, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Aug 4, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Aug 1, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 31, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 30, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 29, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 28, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 25, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 24, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 23, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 22, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 21, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 18, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 17, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 16, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 15, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 14, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 11, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 10, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 9, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 8, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 7, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 4, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | - | - | - |
| Jul 3, 2025 | 34.60 | 34.60 | 33.57 | 33.57 | - | 0.99% | 40 |
| Jul 2, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | - | - | - |