Skip to main content
logo
Cellnex Telecom, S.A. (BME:CLNX)
Spain flag Spain · Delayed Price · Currency is EUR
30.50
+0.70 (2.35%)
At close: Feb 17, 2026

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 202629.7430.1229.5529.8029.80-0.43%1,494,126
Feb 13, 202629.5030.4029.3129.9329.932.01%2,357,435
Feb 12, 202628.8829.4128.7329.3429.341.87%1,315,341
Feb 11, 202628.6729.1528.5328.8028.800.56%1,468,490
Feb 10, 202628.0928.6427.8628.6428.642.47%2,117,177
Feb 9, 202627.5828.0827.1627.9527.951.86%1,081,657
Feb 6, 202627.6127.6727.1127.4427.44-1.47%781,785
Feb 5, 202627.8927.8927.2227.8527.850.43%1,284,929
Feb 4, 202626.1527.9726.1027.7327.736.61%2,899,810
Feb 3, 202626.0526.1925.4826.0126.010.08%1,195,897
Feb 2, 202626.1926.3725.8925.9925.99-0.12%2,704,855
Jan 30, 202626.0326.1725.6726.0226.02-0.15%1,783,288
Jan 29, 202625.6626.0825.4426.0626.061.72%1,385,228
Jan 28, 202625.1225.6224.9625.6225.621.83%1,376,673
Jan 27, 202625.8425.8625.0425.1625.16-3.04%1,694,716
Jan 26, 202625.9526.1625.6025.9525.950.70%988,587
Jan 23, 202625.6225.8825.5325.7725.770.66%1,344,094
Jan 22, 202625.5625.7024.7725.6025.601.71%1,459,223
Jan 21, 202625.1125.3724.8625.1725.17-0.12%1,012,069
Jan 20, 202625.7525.7624.9025.2025.20-2.89%1,614,995
Jan 19, 202626.0026.3525.9025.9525.95-0.27%996,963
Jan 16, 202626.0726.2325.8626.0226.02-0.57%1,240,583
Jan 15, 202626.1126.2425.8926.1726.170.27%959,360
Jan 14, 202626.3526.4826.0626.1026.10-0.76%1,757,316
Jan 13, 202626.5326.6426.1426.3026.30-3.13%1,173,033
Jan 12, 202627.0927.4626.8727.1526.780.93%1,367,983
Jan 9, 202626.8427.0226.5626.9026.53-2.18%1,768,341
Jan 8, 202627.7627.8527.0127.5027.12-0.65%1,963,450
Jan 7, 202627.7828.1127.5427.6827.300.11%1,674,083
Jan 6, 202627.5027.8627.3727.6527.270.91%1,815,219
Jan 5, 202627.5027.7027.0327.4027.03-0.07%1,718,869
Jan 2, 202627.6327.6427.1927.4227.05-0.04%926,660
Dec 31, 202527.5027.6027.3527.4327.06-0.54%682,721
Dec 30, 202527.3227.6527.2627.5827.200.84%831,759
Dec 29, 202526.8427.5226.7127.3526.981.86%1,126,976
Dec 24, 202526.7226.8526.7026.8526.480.45%269,527
Dec 23, 202526.6026.8126.6026.7326.360.68%635,495
Dec 22, 202526.6026.8026.1326.5526.19-1.30%1,043,084
Dec 19, 202526.4527.0026.4426.9026.530.98%5,517,071
Dec 18, 202526.1926.6526.1926.6426.282.03%2,190,600
Dec 17, 202525.6826.1425.5726.1125.751.79%1,148,692
Dec 16, 202525.8025.8325.4625.6525.300.35%848,057
Dec 15, 202525.5425.6025.3025.5625.210.12%1,100,398
Dec 12, 202525.3125.5825.2125.5325.180.71%559,131
Dec 11, 202526.0326.0625.1625.3525.00-0.86%967,304
Dec 10, 202525.4325.7525.1625.5725.220.08%1,068,394
Dec 9, 202525.4225.6225.2225.5525.201.31%1,599,907
Dec 8, 202525.4425.5525.0825.2224.88-1.10%1,207,201
Dec 5, 202525.3825.5625.1625.5025.150.67%1,001,036
Dec 4, 202525.0325.4124.9625.3324.981.24%1,644,713