Cellnex Telecom, S.A. (BME:CLNX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 29.54 | 29.84 | 29.19 | 29.19 | 29.19 | -1.39% | 825,014 |
| 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% | 855,050 |
| 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% | 803,792 |
| 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% | 3,623,154 |
| 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 |
| Sep 8, 2025 | 30.50 | 30.80 | 30.19 | 30.19 | 30.19 | -1.40% | 796,226 |
| Sep 5, 2025 | 30.02 | 30.62 | 29.84 | 30.62 | 30.62 | 2.31% | 811,114 |
| Sep 4, 2025 | 29.70 | 30.28 | 29.69 | 29.93 | 29.93 | 0.40% | 539,807 |
| Sep 3, 2025 | 29.70 | 29.88 | 29.50 | 29.81 | 29.81 | 0.51% | 786,159 |
| Sep 2, 2025 | 30.55 | 30.55 | 29.54 | 29.66 | 29.66 | -2.98% | 1,026,062 |
| Sep 1, 2025 | 30.42 | 30.62 | 30.28 | 30.57 | 30.57 | 0.59% | 534,439 |
| Aug 29, 2025 | 31.05 | 31.13 | 30.29 | 30.39 | 30.39 | -2.09% | 802,998 |
| Aug 28, 2025 | 30.92 | 31.12 | 30.66 | 31.04 | 31.04 | 0.42% | 750,312 |
| Aug 27, 2025 | 30.80 | 31.28 | 30.73 | 30.91 | 30.91 | 0.16% | 670,125 |
| Aug 26, 2025 | 31.15 | 31.29 | 30.84 | 30.86 | 30.86 | -0.90% | 2,167,465 |
| Aug 25, 2025 | 31.05 | 31.30 | 30.95 | 31.14 | 31.14 | 0.35% | 674,820 |
| Aug 22, 2025 | 29.91 | 31.05 | 29.88 | 31.03 | 31.03 | 3.71% | 814,404 |
| Aug 21, 2025 | 30.20 | 30.20 | 29.81 | 29.92 | 29.92 | -1.06% | 851,242 |
| Aug 20, 2025 | 30.30 | 30.39 | 30.12 | 30.24 | 30.24 | -0.33% | 878,735 |
| Aug 19, 2025 | 30.26 | 30.35 | 29.98 | 30.34 | 30.34 | 0.63% | 696,847 |