Cellnex Telecom, S.A. (BME:CLNX)
Spain · Delayed Price · Currency is EUR 26.76
+0.26 (0.98%)
Nov 12, 2026, 1:23 PM CET
Cellnex Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.72 | 26.83 | 26.41 | 26.76 | 26.76 | 0.98% | 173,762 |
| Nov 11, 2026 | 26.47 | 26.63 | 26.13 | 26.50 | 26.50 | 0.08% | 1,312,608 |
| Nov 10, 2026 | 26.99 | 27.02 | 26.48 | 26.48 | 26.48 | -1.08% | 1,254,230 |
| Nov 9, 2026 | 26.93 | 27.08 | 26.68 | 26.77 | 26.77 | 0.34% | 1,013,107 |
| Nov 6, 2026 | 26.80 | 27.15 | 26.29 | 26.68 | 26.68 | -1.51% | 1,708,652 |
| Nov 5, 2026 | 26.97 | 27.26 | 26.67 | 27.09 | 27.09 | 0.97% | 1,131,502 |
| Nov 4, 2026 | 26.25 | 26.91 | 26.11 | 26.83 | 26.83 | 2.72% | 1,315,306 |
| Nov 3, 2026 | 26.29 | 26.35 | 25.92 | 26.12 | 26.12 | -0.50% | 958,744 |
| Nov 2, 2026 | 25.80 | 26.29 | 25.80 | 26.25 | 26.25 | 0.85% | 1,246,034 |
| Oct 30, 2026 | 25.84 | 26.03 | 25.78 | 26.03 | 26.03 | 1.32% | 1,122,218 |
| Oct 29, 2026 | 25.18 | 25.74 | 25.05 | 25.69 | 25.69 | 2.88% | 955,527 |
| Oct 28, 2026 | 25.25 | 25.58 | 24.97 | 24.97 | 24.97 | -2.27% | 980,309 |
| Oct 27, 2026 | 25.30 | 25.66 | 25.18 | 25.55 | 25.55 | 0.51% | 950,495 |
| Oct 26, 2026 | 26.20 | 26.26 | 25.31 | 25.42 | 25.42 | -2.98% | 1,042,680 |
| Oct 23, 2026 | 26.60 | 26.78 | 26.01 | 26.20 | 26.20 | 0.96% | 2,137,545 |
| Oct 22, 2026 | 25.74 | 25.96 | 25.33 | 25.95 | 25.95 | 1.61% | 1,477,457 |
| Oct 21, 2026 | 25.55 | 25.78 | 25.24 | 25.54 | 25.54 | -0.85% | 1,131,599 |
| Oct 20, 2026 | 25.47 | 25.93 | 25.44 | 25.76 | 25.76 | 0.16% | 2,232,871 |
| Oct 19, 2026 | 25.40 | 25.93 | 25.40 | 25.72 | 25.72 | 0.39% | 1,221,308 |
| Oct 16, 2026 | 25.24 | 25.69 | 25.22 | 25.62 | 25.62 | 1.10% | 1,902,699 |
| Oct 15, 2026 | 24.75 | 25.56 | 24.75 | 25.34 | 25.34 | 3.56% | 1,410,885 |
| Oct 14, 2026 | 24.59 | 25.19 | 24.39 | 24.47 | 24.47 | -0.16% | 1,062,873 |
| Oct 13, 2026 | 24.72 | 25.04 | 24.38 | 24.51 | 24.51 | -0.37% | 1,006,628 |
| Oct 12, 2026 | 24.11 | 24.76 | 24.11 | 24.60 | 24.60 | 2.89% | 1,745,749 |
| Oct 9, 2026 | 22.85 | 23.94 | 22.84 | 23.91 | 23.91 | 5.89% | 1,777,726 |
| Oct 8, 2026 | 22.73 | 22.91 | 22.55 | 22.58 | 22.58 | -1.18% | 910,709 |
| Oct 7, 2026 | 22.93 | 23.27 | 22.85 | 22.85 | 22.85 | -0.13% | 1,057,060 |
| Oct 6, 2026 | 22.76 | 23.12 | 22.72 | 22.88 | 22.88 | 1.10% | 977,043 |
| Oct 5, 2026 | 22.69 | 22.92 | 22.52 | 22.63 | 22.63 | - | 1,008,638 |
| Oct 2, 2026 | 22.08 | 23.00 | 22.04 | 22.63 | 22.63 | 2.07% | 1,338,260 |
| Oct 1, 2026 | 22.30 | 22.42 | 21.84 | 22.17 | 22.17 | -1.64% | 1,319,481 |
| Sep 30, 2026 | 22.48 | 23.10 | 22.32 | 22.54 | 22.54 | -0.44% | 1,521,138 |
| Sep 29, 2026 | 23.25 | 23.29 | 22.64 | 22.64 | 22.64 | -3.04% | 1,529,098 |
| Sep 28, 2026 | 24.13 | 24.28 | 23.35 | 23.35 | 23.35 | -2.67% | 1,301,571 |
| Sep 25, 2026 | 24.25 | 24.72 | 23.99 | 23.99 | 23.99 | -1.11% | 1,329,237 |
| Sep 24, 2026 | 25.09 | 25.09 | 24.14 | 24.26 | 24.26 | -2.96% | 1,401,530 |
| Sep 23, 2026 | 25.45 | 25.47 | 24.93 | 25.00 | 25.00 | -1.30% | 1,005,650 |
| Sep 22, 2026 | 25.56 | 25.66 | 25.19 | 25.33 | 25.33 | -0.98% | 1,409,391 |
| Sep 21, 2026 | 25.00 | 25.81 | 24.83 | 25.58 | 25.58 | 2.32% | 1,543,536 |
| Sep 18, 2026 | 25.04 | 25.32 | 24.80 | 25.00 | 25.00 | -0.28% | 5,235,554 |
| Sep 17, 2026 | 25.37 | 25.50 | 25.04 | 25.07 | 25.07 | -1.45% | 1,997,379 |
| Sep 16, 2026 | 25.29 | 25.67 | 25.23 | 25.44 | 25.44 | 0.16% | 3,601,432 |
| Sep 15, 2026 | 25.30 | 25.53 | 25.16 | 25.40 | 25.40 | -0.12% | 850,966 |
| Sep 14, 2026 | 25.67 | 25.87 | 25.28 | 25.43 | 25.43 | -0.93% | 755,306 |
| Sep 11, 2026 | 25.18 | 25.77 | 25.13 | 25.67 | 25.67 | 1.74% | 907,896 |
| Sep 10, 2026 | 24.97 | 25.57 | 24.97 | 25.23 | 25.23 | 1.41% | 973,686 |
| Sep 9, 2026 | 25.25 | 25.58 | 24.85 | 24.88 | 24.88 | -2.05% | 948,263 |
| Sep 8, 2026 | 25.31 | 25.57 | 25.29 | 25.40 | 25.40 | 0.08% | 831,355 |
| Sep 7, 2026 | 25.52 | 25.86 | 25.31 | 25.38 | 25.38 | -1.09% | 547,475 |
| Sep 4, 2026 | 25.50 | 26.04 | 25.40 | 25.66 | 25.66 | -1.27% | 1,236,953 |