Cellnex Telecom, S.A. (BME:CLNX)
Spain · Delayed Price · Currency is EUR 25.86
-0.22 (-0.84%)
Nov 17, 2025, 5:35 PM CET
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 26.13 | 26.27 | 25.87 | 25.93 | - | -0.58% | 356,441 |
| Nov 14, 2025 | 26.21 | 26.22 | 25.71 | 26.08 | 26.08 | -1.17% | 1,373,664 |
| Nov 13, 2025 | 26.48 | 26.54 | 26.23 | 26.39 | 26.39 | - | 2,146,693 |
| Nov 12, 2025 | 26.35 | 26.94 | 26.32 | 26.39 | 26.39 | 0.65% | 1,423,624 |
| Nov 11, 2025 | 26.01 | 26.46 | 25.91 | 26.22 | 26.22 | 0.08% | 2,175,964 |
| Nov 10, 2025 | 26.54 | 26.65 | 26.10 | 26.20 | 26.20 | -1.50% | 1,406,968 |
| Nov 7, 2025 | 27.65 | 27.68 | 25.96 | 26.60 | 26.60 | -3.59% | 2,567,816 |
| Nov 6, 2025 | 27.15 | 27.59 | 26.96 | 27.59 | 27.59 | 1.51% | 1,598,877 |
| Nov 5, 2025 | 26.71 | 27.25 | 26.67 | 27.18 | 27.18 | 1.61% | 1,483,022 |
| Nov 4, 2025 | 26.56 | 26.75 | 26.26 | 26.75 | 26.75 | 0.19% | 1,406,851 |
| Nov 3, 2025 | 27.05 | 27.11 | 26.68 | 26.70 | 26.70 | -1.22% | 1,006,897 |
| Oct 31, 2025 | 27.40 | 27.52 | 27.03 | 27.03 | 27.03 | -1.13% | 1,162,489 |
| Oct 30, 2025 | 28.10 | 28.17 | 27.16 | 27.34 | 27.34 | -2.88% | 1,459,183 |
| Oct 29, 2025 | 28.54 | 28.54 | 28.06 | 28.15 | 28.15 | -1.16% | 1,316,698 |
| Oct 28, 2025 | 29.30 | 29.37 | 28.46 | 28.48 | 28.48 | -2.43% | 1,154,533 |
| Oct 27, 2025 | 29.54 | 29.84 | 29.19 | 29.19 | 29.19 | -1.39% | 824,924 |
| Oct 24, 2025 | 29.35 | 29.60 | 29.18 | 29.60 | 29.60 | 0.71% | 533,006 |
| Oct 23, 2025 | 29.00 | 29.46 | 28.84 | 29.39 | 29.39 | 1.07% | 598,990 |
| Oct 22, 2025 | 28.95 | 29.21 | 28.95 | 29.08 | 29.08 | 0.28% | 595,169 |
| Oct 21, 2025 | 29.19 | 29.22 | 28.87 | 29.00 | 29.00 | - | 613,533 |
| Oct 20, 2025 | 29.36 | 29.42 | 28.95 | 29.00 | 29.00 | -0.89% | 742,989 |
| Oct 17, 2025 | 28.71 | 29.35 | 28.53 | 29.26 | 29.26 | 2.02% | 853,250 |
| Oct 16, 2025 | 28.63 | 28.79 | 28.46 | 28.68 | 28.68 | 0.53% | 681,365 |
| Oct 15, 2025 | 28.65 | 28.83 | 28.09 | 28.53 | 28.53 | -2.43% | 1,563,086 |
| Oct 14, 2025 | 29.15 | 29.61 | 29.08 | 29.24 | 29.24 | 0.21% | 489,732 |
| Oct 13, 2025 | 29.40 | 29.53 | 29.15 | 29.18 | 29.18 | -1.15% | 463,603 |
| Oct 10, 2025 | 29.82 | 30.20 | 29.52 | 29.52 | 29.52 | -0.84% | 733,516 |
| Oct 9, 2025 | 29.47 | 29.77 | 29.35 | 29.77 | 29.77 | 0.88% | 580,790 |
| Oct 8, 2025 | 29.09 | 29.73 | 28.95 | 29.51 | 29.51 | 1.65% | 950,904 |
| Oct 7, 2025 | 29.24 | 29.32 | 28.76 | 29.03 | 29.03 | -1.76% | 1,108,659 |
| Oct 6, 2025 | 29.58 | 29.83 | 29.50 | 29.55 | 29.55 | -0.10% | 620,617 |
| Oct 3, 2025 | 29.80 | 29.94 | 29.57 | 29.58 | 29.58 | -0.37% | 633,733 |
| Oct 2, 2025 | 29.13 | 29.73 | 29.04 | 29.69 | 29.69 | 1.71% | 803,492 |
| Oct 1, 2025 | 29.33 | 29.50 | 29.05 | 29.19 | 29.19 | -1.02% | 858,764 |
| Sep 30, 2025 | 29.13 | 29.52 | 28.87 | 29.49 | 29.49 | 1.17% | 933,003 |
| Sep 29, 2025 | 28.69 | 29.21 | 28.50 | 29.15 | 29.15 | 1.64% | 678,533 |
| 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% | 3,592,154 |
| 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 |