Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.68	28.15	27.68	28.09	-	0.18%	160,277
Apr 1, 2026	28.08	28.34	27.86	28.04	28.04	1.12%	1,286,050
Mar 31, 2026	27.17	28.12	27.12	27.73	27.73	2.14%	1,824,358
Mar 30, 2026	26.38	27.24	26.22	27.15	27.15	2.49%	1,214,284
Mar 27, 2026	26.19	26.49	25.98	26.49	26.49	0.88%	1,062,252
Mar 26, 2026	26.12	26.51	25.98	26.26	26.26	-0.57%	1,414,490
Mar 25, 2026	26.60	26.60	25.74	26.41	26.41	-0.26%	1,481,223
Mar 24, 2026	25.59	26.52	25.37	26.48	26.48	4.38%	1,355,948
Mar 23, 2026	25.38	26.20	24.72	25.37	25.37	-1.48%	2,727,092
Mar 20, 2026	27.19	27.47	25.58	25.75	25.75	-5.09%	3,812,643
Mar 19, 2026	28.70	28.81	27.13	27.13	27.13	-7.47%	2,769,360
Mar 18, 2026	29.54	30.00	29.06	29.32	29.32	-1.18%	844,181
Mar 17, 2026	29.22	30.00	29.22	29.67	29.67	1.99%	1,204,514
Mar 16, 2026	29.06	29.67	29.01	29.09	29.09	-1.02%	870,866
Mar 13, 2026	28.79	29.64	28.36	29.39	29.39	2.16%	3,165,249
Mar 12, 2026	29.27	29.32	28.11	28.77	28.77	-1.64%	1,362,293
Mar 11, 2026	29.37	29.69	29.16	29.25	29.25	-0.91%	1,305,048
Mar 10, 2026	29.57	30.11	29.41	29.52	29.52	0.96%	1,091,609
Mar 9, 2026	28.79	29.34	28.37	29.24	29.24	-0.17%	1,151,829
Mar 6, 2026	30.03	30.42	28.65	29.29	29.29	-1.91%	1,791,551
Mar 5, 2026	30.38	30.85	29.86	29.86	29.86	-1.97%	2,055,390
Mar 4, 2026	30.31	30.62	29.81	30.46	30.46	0.49%	1,721,975
Mar 3, 2026	31.90	32.12	30.13	30.31	30.31	-6.54%	2,810,555
Mar 2, 2026	31.73	32.68	31.35	32.43	32.43	0.90%	2,228,406
Feb 27, 2026	30.50	32.71	30.18	32.14	32.14	3.34%	5,234,760
Feb 26, 2026	31.00	31.36	30.81	31.10	31.10	0.45%	1,310,640
Feb 25, 2026	30.50	31.00	30.26	30.96	30.96	1.18%	1,185,905
Feb 24, 2026	30.60	31.35	30.47	30.60	30.60	-0.87%	1,715,990
Feb 23, 2026	30.44	30.91	30.35	30.87	30.87	1.35%	1,207,420
Feb 20, 2026	30.07	30.49	29.89	30.46	30.46	1.53%	1,482,561
Feb 19, 2026	30.39	30.61	29.96	30.00	30.00	-1.41%	1,094,289
Feb 18, 2026	30.55	30.85	30.35	30.43	30.43	-0.23%	3,712,861
Feb 17, 2026	30.10	30.60	29.91	30.50	30.50	2.35%	1,392,633
Feb 16, 2026	29.74	30.12	29.55	29.80	29.80	-0.43%	1,494,126
Feb 13, 2026	29.50	30.40	29.31	29.93	29.93	2.01%	2,359,436
Feb 12, 2026	28.88	29.41	28.73	29.34	29.34	1.87%	1,316,614
Feb 11, 2026	28.67	29.15	28.53	28.80	28.80	0.56%	1,468,490
Feb 10, 2026	28.09	28.64	27.86	28.64	28.64	2.47%	2,117,177
Feb 9, 2026	27.58	28.08	27.16	27.95	27.95	1.86%	1,081,657
Feb 6, 2026	27.61	27.67	27.11	27.44	27.44	-1.47%	782,704
Feb 5, 2026	27.89	27.89	27.22	27.85	27.85	0.43%	1,295,022
Feb 4, 2026	26.15	27.97	26.10	27.73	27.73	6.61%	2,899,810
Feb 3, 2026	26.05	26.19	25.48	26.01	26.01	0.08%	1,195,897
Feb 2, 2026	26.19	26.37	25.89	25.99	25.99	-0.12%	2,704,855
Jan 30, 2026	26.03	26.17	25.67	26.02	26.02	-0.15%	1,783,288
Jan 29, 2026	25.66	26.08	25.44	26.06	26.06	1.72%	1,385,228
Jan 28, 2026	25.12	25.62	24.96	25.62	25.62	1.83%	1,376,673
Jan 27, 2026	25.84	25.86	25.04	25.16	25.16	-3.04%	1,694,716
Jan 26, 2026	25.95	26.16	25.60	25.95	25.95	0.70%	988,587
Jan 23, 2026	25.62	25.88	25.53	25.77	25.77	0.66%	1,345,251