Cellnex Telecom, S.A. (BIT:1CLNX)
Italy · Delayed Price · Currency is EUR 25.48
0.00 (0.00%)
At close: Sep 4, 2026
BIT:1CLNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |
| Sep 3, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.95% | - |
| Sep 2, 2026 | 24.44 | 24.44 | 24.44 | 25.24 | 25.24 | -1.83% | 90 |
| Sep 1, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -6.44% | - |
| Aug 31, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.44% | - |
| Aug 28, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 3.91% | - |
| Aug 27, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -2.95% | - |
| Aug 26, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -2.06% | - |
| Aug 25, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 6.91% | - |
| Aug 24, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.52% | - |
| Aug 21, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.46% | - |
| Aug 20, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.58% | - |
| Aug 19, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.08% | - |
| Aug 18, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.48% | - |
| Aug 17, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.16% | - |
| Aug 14, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -6.54% | - |
| Aug 13, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.71% | - |
| Aug 12, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.50% | - |
| Aug 11, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.45% | - |
| Aug 10, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.85% | - |
| Aug 7, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 5.21% | - |
| Aug 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.52% | - |
| Aug 5, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.12% | - |
| Aug 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.25% | - |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.05 | 28.05 | 0.14% | 90 |
| Jul 31, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.29% | - |
| Jul 30, 2026 | 28.62 | 28.62 | 28.62 | 27.93 | 27.93 | 1.82% | 150 |
| Jul 29, 2026 | 27.03 | 27.03 | 27.03 | 27.43 | 27.43 | 6.19% | 80 |
| Jul 28, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.73% | - |
| Jul 27, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.20% | - |
| Jul 24, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.69% | - |
| Jul 23, 2026 | 24.83 | 24.83 | 24.83 | 26.14 | 26.14 | 4.52% | 80 |
| Jul 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.20% | - |
| Jul 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.99% | - |
| Jul 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.36% | - |
| Jul 17, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.50% | - |
| Jul 16, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.52% | - |
| Jul 15, 2026 | 25.08 | 25.08 | 25.08 | 24.97 | 24.97 | -0.08% | 79 |
| Jul 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.28% | - |
| Jul 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -5.37% | 96 |
| Jul 10, 2026 | 25.75 | 25.75 | 25.75 | 26.86 | 26.48 | 7.01% | 6 |
| Jul 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.75 | -2.98% | - |
| Jul 8, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.51 | -3.11% | - |
| Jul 7, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.33 | 0.91% | - |
| Jul 6, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.09 | 2.60% | - |
| Jul 3, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.43 | 0.23% | - |
| Jul 2, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.37 | 2.06% | - |
| Jul 1, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.86 | -5.33% | - |
| Jun 30, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.26 | -0.41% | - |
| Jun 29, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.36 | -2.69% | - |