Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	25.56	25.70	24.77	25.60	25.60	1.71%	1,459,223
Jan 21, 2026	25.11	25.37	24.86	25.17	25.17	-0.12%	1,012,815
Jan 20, 2026	25.75	25.76	24.90	25.20	25.20	-2.89%	1,620,270
Jan 19, 2026	26.00	26.35	25.90	25.95	25.95	-0.27%	996,963
Jan 16, 2026	26.07	26.23	25.86	26.02	26.02	-0.57%	1,240,583
Jan 15, 2026	26.11	26.24	25.89	26.17	26.17	0.27%	959,360
Jan 14, 2026	26.35	26.48	26.06	26.10	26.10	-0.76%	1,757,316
Jan 13, 2026	26.53	26.64	26.14	26.30	26.30	-3.13%	1,175,500
Jan 12, 2026	27.09	27.46	26.87	27.15	26.78	0.93%	1,367,983
Jan 9, 2026	26.84	27.02	26.56	26.90	26.53	-2.18%	1,768,341
Jan 8, 2026	27.76	27.85	27.01	27.50	27.12	-0.65%	1,963,450
Jan 7, 2026	27.78	28.11	27.54	27.68	27.30	0.11%	1,674,083
Jan 6, 2026	27.50	27.86	27.37	27.65	27.27	0.91%	1,815,219
Jan 5, 2026	27.50	27.70	27.03	27.40	27.03	-0.07%	1,718,869
Jan 2, 2026	27.63	27.64	27.19	27.42	27.05	-0.04%	926,660