Cellnex Telecom, S.A. (BME:CLNX)
Spain flag Spain · Delayed Price · Currency is EUR
29.14
-0.05 (-0.17%)
Oct 28, 2025, 9:44 AM CET

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202529.5429.8429.1929.1929.19-1.39%825,014
Oct 24, 202529.3529.6029.1829.6029.600.71%533,006
Oct 23, 202529.0029.4628.8429.3929.391.07%598,990
Oct 22, 202528.9529.2128.9529.0829.080.28%595,169
Oct 21, 202529.1929.2228.8729.0029.00-613,533
Oct 20, 202529.3629.4228.9529.0029.00-0.89%742,989
Oct 17, 202528.7129.3528.5329.2629.262.02%855,050
Oct 16, 202528.6328.7928.4628.6828.680.53%681,365
Oct 15, 202528.6528.8328.0928.5328.53-2.43%1,563,086
Oct 14, 202529.1529.6129.0829.2429.240.21%489,732
Oct 13, 202529.4029.5329.1529.1829.18-1.15%463,603
Oct 10, 202529.8230.2029.5229.5229.52-0.84%733,516
Oct 9, 202529.4729.7729.3529.7729.770.88%580,790
Oct 8, 202529.0929.7328.9529.5129.511.65%950,904
Oct 7, 202529.2429.3228.7629.0329.03-1.76%1,108,659
Oct 6, 202529.5829.8329.5029.5529.55-0.10%620,617
Oct 3, 202529.8029.9429.5729.5829.58-0.37%633,733
Oct 2, 202529.1329.7329.0429.6929.691.71%803,792
Oct 1, 202529.3329.5029.0529.1929.19-1.02%858,764
Sep 30, 202529.1329.5228.8729.4929.491.17%933,003
Sep 29, 202528.6929.2128.5029.1529.151.64%678,533
Sep 26, 202528.2928.7628.1328.6828.681.45%672,204
Sep 25, 202528.3528.4928.1828.2728.27-0.49%685,889
Sep 24, 202528.6428.7928.4028.4128.41-0.94%915,067
Sep 23, 202528.9229.2328.6828.6828.68-0.38%1,199,920
Sep 22, 202529.0929.2228.7628.7928.79-1.74%735,291
Sep 19, 202529.5629.8029.0629.3029.300.31%3,623,154
Sep 18, 202529.6029.7629.2129.2129.21-1.22%913,908
Sep 17, 202529.4029.7429.1629.5729.570.78%772,151
Sep 16, 202530.1530.2129.2629.3429.34-2.69%1,441,126
Sep 15, 202530.4730.7630.1530.1530.15-1.08%805,382
Sep 12, 202530.3030.5130.0530.4830.480.76%703,872
Sep 11, 202530.1330.7130.0430.2530.250.50%513,365
Sep 10, 202529.7730.2029.6530.1030.100.50%691,461
Sep 9, 202530.1030.2129.9029.9529.95-0.79%673,166
Sep 8, 202530.5030.8030.1930.1930.19-1.40%796,226
Sep 5, 202530.0230.6229.8430.6230.622.31%811,114
Sep 4, 202529.7030.2829.6929.9329.930.40%539,807
Sep 3, 202529.7029.8829.5029.8129.810.51%786,159
Sep 2, 202530.5530.5529.5429.6629.66-2.98%1,026,062
Sep 1, 202530.4230.6230.2830.5730.570.59%534,439
Aug 29, 202531.0531.1330.2930.3930.39-2.09%802,998
Aug 28, 202530.9231.1230.6631.0431.040.42%750,312
Aug 27, 202530.8031.2830.7330.9130.910.16%670,125
Aug 26, 202531.1531.2930.8430.8630.86-0.90%2,167,465
Aug 25, 202531.0531.3030.9531.1431.140.35%674,820
Aug 22, 202529.9131.0529.8831.0331.033.71%814,404
Aug 21, 202530.2030.2029.8129.9229.92-1.06%851,242
Aug 20, 202530.3030.3930.1230.2430.24-0.33%878,735
Aug 19, 202530.2630.3529.9830.3430.340.63%696,847