Cellnex Telecom, S.A. (BME:CLNX)
Spain flag Spain · Delayed Price · Currency is EUR
31.03
+1.11 (3.71%)
Aug 22, 2025, 5:41 PM CET

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202530.6030.6030.1530.1530.15-1.15%609,777
Aug 15, 202530.3530.5530.1930.5030.500.89%738,088
Aug 14, 202530.0730.4429.9630.2330.230.80%749,868
Aug 13, 202529.7830.1729.7829.9929.990.91%592,051
Aug 12, 202530.1830.3029.7229.7229.72-1.23%819,974
Aug 11, 202530.3130.3830.0130.0930.09-0.03%1,019,160
Aug 8, 202530.5730.6630.1030.1030.10-1.18%727,626
Aug 7, 202530.4230.5330.1230.4630.460.03%909,849
Aug 6, 202530.8030.8530.4530.4530.45-1.26%1,309,407
Aug 5, 202531.3631.3630.7630.8430.84-0.96%764,784
Aug 4, 202531.2731.3730.7231.1431.14-0.80%554,614
Aug 1, 202531.2931.5530.2731.3931.391.26%1,297,845
Jul 31, 202531.2631.3830.8031.0031.00-1.18%1,208,764
Jul 30, 202531.1031.5930.9531.3731.370.71%774,636
Jul 29, 202531.8031.8031.0131.1531.15-3.26%1,783,972
Jul 28, 202532.3832.6132.0832.2032.200.16%704,231
Jul 25, 202532.8732.8732.1432.1532.15-2.99%1,165,465
Jul 24, 202533.0333.7932.9433.1433.14-0.15%1,133,449
Jul 23, 202533.5533.7733.1933.1933.19-1.22%1,358,851
Jul 22, 202532.9233.6132.9233.6033.601.57%1,088,267
Jul 21, 202532.9433.1432.7333.0833.080.64%723,252
Jul 18, 202532.6632.8832.5032.8732.871.05%982,718
Jul 17, 202532.1032.5332.1032.5332.531.34%780,451
Jul 16, 202532.0032.2031.7632.1032.100.19%1,807,894
Jul 15, 202532.3032.5331.9732.0432.04-0.93%781,538
Jul 14, 202532.0132.3431.7832.3432.340.28%691,355
Jul 11, 202532.2532.3832.1232.2532.25-0.15%599,801
Jul 10, 202532.5032.5532.1932.3032.30-0.15%562,521
Jul 9, 202532.3032.6132.2132.3532.350.12%624,935
Jul 8, 202532.7532.9532.0732.3132.31-1.43%805,244
Jul 7, 202533.2433.3632.7332.7832.78-1.41%1,726,245
Jul 4, 202533.4433.4932.9633.2533.25-0.24%589,200
Jul 3, 202533.7333.7833.0433.3333.33-0.83%968,898
Jul 2, 202534.0934.2033.0633.6133.61-1.41%1,207,575
Jul 1, 202533.0534.0933.0434.0934.093.46%1,265,355
Jun 30, 202533.0633.1332.7332.9532.950.33%1,122,663
Jun 27, 202533.0333.2632.6732.8432.84-0.48%835,395
Jun 26, 202533.3033.4532.9533.0033.000.46%760,746
Jun 25, 202533.3433.5032.8332.8532.85-2.09%694,642
Jun 24, 202533.4133.5532.8933.5533.551.15%742,425
Jun 23, 202532.3133.3032.3133.1733.171.56%940,241
Jun 20, 202532.6032.9532.5132.6632.660.34%2,546,495
Jun 19, 202532.6932.7432.4932.5532.55-0.88%600,074
Jun 18, 202532.7633.0532.5632.8432.84-0.18%1,052,415
Jun 17, 202532.7432.9032.2932.9032.900.40%760,884
Jun 16, 202532.7332.8232.4232.7732.77-0.61%1,162,097