Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.05	28.60	28.05	28.43	-	1.86%	129,759
Jun 2, 2026	28.25	28.42	27.83	27.91	27.91	-0.61%	1,011,202
Jun 1, 2026	28.76	28.81	27.95	28.08	28.08	-2.57%	11,812,950
May 29, 2026	29.10	29.27	28.68	28.82	28.82	0.07%	2,437,686
May 28, 2026	28.78	29.04	28.65	28.80	28.80	-	698,913
May 27, 2026	28.76	29.13	28.62	28.80	28.80	0.35%	1,470,297
May 26, 2026	29.01	29.02	28.64	28.70	28.70	-1.07%	1,017,424
May 25, 2026	28.97	29.13	28.88	29.01	29.01	1.12%	395,698
May 22, 2026	29.29	29.30	28.56	28.69	28.69	-1.44%	1,085,027
May 21, 2026	28.98	29.20	28.62	29.11	29.11	0.21%	957,341
May 20, 2026	28.88	29.25	28.85	29.05	29.05	0.07%	863,340
May 19, 2026	28.79	29.93	28.79	29.03	29.03	1.47%	1,604,784
May 18, 2026	27.59	28.61	27.36	28.61	28.61	2.95%	3,810,689
May 15, 2026	28.53	28.67	27.74	27.79	27.79	-3.34%	1,808,158
May 14, 2026	28.36	28.78	28.22	28.75	28.75	2.28%	889,342
May 13, 2026	28.36	28.51	28.02	28.11	28.11	-0.88%	1,617,280
May 12, 2026	28.08	28.48	27.96	28.36	28.36	0.21%	1,769,724
May 11, 2026	28.04	28.41	28.00	28.30	28.30	0.46%	1,259,237
May 8, 2026	28.00	28.36	27.84	28.17	28.17	-0.07%	914,331
May 7, 2026	28.50	28.55	27.91	28.19	28.19	-0.67%	1,437,325
May 6, 2026	28.50	28.58	27.96	28.38	28.38	0.75%	1,681,278
May 5, 2026	28.90	29.05	27.97	28.17	28.17	-1.81%	1,236,395
May 4, 2026	28.76	28.96	28.35	28.69	28.69	0.24%	914,388
Apr 30, 2026	28.25	28.69	27.52	28.62	28.62	0.07%	2,716,985
Apr 29, 2026	28.72	28.78	28.30	28.60	28.60	-0.31%	1,313,013
Apr 28, 2026	28.20	29.41	28.20	28.69	28.69	1.27%	1,217,573
Apr 27, 2026	28.39	28.62	28.24	28.33	28.33	-1.01%	759,504
Apr 24, 2026	28.48	28.76	28.40	28.62	28.62	-0.24%	720,686
Apr 23, 2026	28.36	28.73	28.17	28.69	28.69	1.20%	1,567,695
Apr 22, 2026	28.18	28.61	28.17	28.35	28.35	0.71%	1,290,794
Apr 21, 2026	28.60	28.98	28.15	28.15	28.15	-1.92%	2,015,710
Apr 20, 2026	28.75	29.03	28.55	28.70	28.70	-0.55%	1,191,399
Apr 17, 2026	29.86	29.87	28.79	28.86	28.86	-2.63%	2,164,383
Apr 16, 2026	29.80	29.85	29.20	29.64	29.64	-0.27%	1,657,493
Apr 15, 2026	30.29	30.30	29.63	29.72	29.72	-1.49%	1,120,418
Apr 14, 2026	29.80	30.55	29.59	30.17	30.17	1.96%	1,106,789
Apr 13, 2026	29.74	29.96	29.12	29.59	29.59	-1.53%	1,050,116
Apr 10, 2026	30.15	30.53	30.05	30.05	30.05	-0.63%	866,498
Apr 9, 2026	29.70	30.35	29.63	30.24	30.24	1.14%	1,071,040
Apr 8, 2026	30.19	30.20	29.43	29.90	29.90	2.68%	1,315,438
Apr 7, 2026	28.75	30.27	28.73	29.12	29.12	1.29%	2,051,705
Apr 2, 2026	27.68	28.75	27.68	28.75	28.75	2.53%	791,511
Apr 1, 2026	28.08	28.34	27.86	28.04	28.04	1.12%	1,286,050
Mar 31, 2026	27.17	28.12	27.12	27.73	27.73	2.14%	1,825,514
Mar 30, 2026	26.38	27.24	26.22	27.15	27.15	2.49%	1,214,284
Mar 27, 2026	26.19	26.49	25.98	26.49	26.49	0.88%	1,062,252
Mar 26, 2026	26.12	26.51	25.98	26.26	26.26	-0.57%	1,414,490
Mar 25, 2026	26.60	26.60	25.74	26.41	26.41	-0.26%	1,481,223
Mar 24, 2026	25.59	26.52	25.37	26.48	26.48	4.38%	1,355,948
Mar 23, 2026	25.38	26.20	24.72	25.37	25.37	-1.48%	2,727,092