Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.78	26.81	26.26	26.79	-	-0.30%	451,521
Jul 31, 2026	27.45	27.72	26.51	26.87	26.87	-0.37%	2,033,197
Jul 30, 2026	26.95	27.21	26.67	26.97	26.97	-0.30%	1,401,131
Jul 29, 2026	27.19	27.19	26.66	27.05	27.05	-0.59%	1,632,600
Jul 28, 2026	26.75	27.21	26.59	27.21	27.21	3.15%	1,677,077
Jul 27, 2026	26.27	26.52	25.94	26.38	26.38	1.70%	1,142,421
Jul 24, 2026	26.00	26.00	25.53	25.94	25.94	-0.23%	1,995,139
Jul 23, 2026	24.80	27.24	24.71	26.00	26.00	4.29%	3,561,213
Jul 22, 2026	24.28	25.06	23.98	24.93	24.93	3.06%	2,010,016
Jul 21, 2026	24.60	24.63	23.92	24.19	24.19	-1.63%	1,516,879
Jul 20, 2026	24.60	24.89	24.59	24.59	24.59	-0.81%	1,122,481
Jul 17, 2026	24.80	25.07	24.57	24.79	24.79	-0.04%	1,141,381
Jul 16, 2026	24.94	24.99	24.52	24.80	24.80	-1.04%	727,806
Jul 15, 2026	24.60	25.06	24.33	25.06	25.06	0.20%	894,057
Jul 14, 2026	24.71	25.17	24.36	25.01	25.01	0.32%	1,378,804
Jul 13, 2026	24.83	25.56	24.81	24.93	24.93	0.51%	1,385,484
Jul 10, 2026	24.65	25.22	24.64	25.18	24.80	1.90%	1,106,271
Jul 9, 2026	25.20	25.31	24.67	24.71	24.34	-2.22%	2,047,869
Jul 8, 2026	25.60	25.65	25.04	25.27	24.89	-2.02%	1,274,143
Jul 7, 2026	25.88	26.26	25.77	25.79	25.40	0.12%	2,978,434
Jul 6, 2026	26.79	26.80	25.76	25.76	25.37	-3.45%	1,459,176
Jul 3, 2026	26.07	26.84	25.99	26.68	26.28	1.95%	1,674,227
Jul 2, 2026	25.62	26.24	25.57	26.17	25.78	2.07%	2,380,216
Jul 1, 2026	26.18	26.18	25.55	25.64	25.26	-1.95%	2,273,077
Jun 30, 2026	26.59	26.78	26.05	26.15	25.76	-2.28%	1,845,715
Jun 29, 2026	27.97	28.00	26.76	26.76	26.36	-4.53%	1,128,401
Jun 26, 2026	28.43	28.65	27.50	28.03	27.61	-1.02%	1,276,687
Jun 25, 2026	29.00	29.08	28.32	28.32	27.90	-2.34%	1,095,228
Jun 24, 2026	28.50	29.10	28.50	29.00	28.57	2.04%	1,191,370
Jun 23, 2026	28.66	28.80	28.35	28.42	27.99	-1.25%	1,449,732
Jun 22, 2026	28.34	28.80	28.33	28.78	28.35	1.16%	982,892
Jun 19, 2026	28.39	28.49	28.04	28.45	28.02	0.21%	1,723,789
Jun 18, 2026	28.75	28.91	28.37	28.39	27.97	-1.39%	1,423,931
Jun 17, 2026	28.83	28.93	28.21	28.79	28.36	-0.42%	1,429,489
Jun 16, 2026	28.70	28.99	28.48	28.91	28.48	0.70%	1,220,859
Jun 15, 2026	29.32	29.44	28.52	28.71	28.28	-0.55%	1,354,078
Jun 12, 2026	28.63	28.94	28.41	28.87	28.44	2.27%	1,083,698
Jun 11, 2026	28.32	28.58	28.18	28.23	27.81	-0.53%	1,118,147
Jun 10, 2026	28.33	28.55	28.02	28.38	27.96	0.42%	1,483,050
Jun 9, 2026	28.10	28.61	28.08	28.26	27.84	-0.14%	3,330,854
Jun 8, 2026	28.11	28.52	27.84	28.30	27.88	-0.35%	1,076,486
Jun 5, 2026	28.24	28.94	28.22	28.40	27.97	1.46%	1,165,027
Jun 4, 2026	28.01	28.40	27.91	27.99	27.57	-1.03%	737,649
Jun 3, 2026	28.05	28.75	28.05	28.28	27.86	1.33%	1,016,810
Jun 2, 2026	28.25	28.42	27.83	27.91	27.49	-0.61%	1,011,202
Jun 1, 2026	28.76	28.81	27.95	28.08	27.66	-2.57%	11,812,950
May 29, 2026	29.10	29.27	28.68	28.82	28.39	0.07%	2,437,686
May 28, 2026	28.78	29.04	28.65	28.80	28.37	-	698,913
May 27, 2026	28.76	29.13	28.62	28.80	28.37	0.35%	1,470,685
May 26, 2026	29.01	29.02	28.64	28.70	28.27	-1.07%	1,017,424