Cellnex Telecom, S.A. (BME:CLNX)
Spain · Delayed Price · Currency is EUR 22.63
+0.46 (2.07%)
Oct 2, 2026, 5:35 PM CET
Cellnex Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.08 | 23.00 | 22.04 | 22.63 | - | 2.07% | 1,334,888 |
| 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 |
| Sep 3, 2026 | 25.55 | 26.01 | 25.52 | 25.99 | 25.99 | 1.92% | 1,410,793 |
| Sep 2, 2026 | 25.55 | 25.68 | 25.16 | 25.50 | 25.50 | -0.35% | 1,312,710 |
| Sep 1, 2026 | 26.37 | 26.45 | 25.45 | 25.59 | 25.59 | -3.36% | 1,722,695 |
| Aug 31, 2026 | 26.21 | 26.64 | 26.21 | 26.48 | 26.48 | 0.91% | 1,639,409 |
| Aug 28, 2026 | 26.41 | 26.60 | 26.11 | 26.24 | 26.24 | -0.61% | 769,609 |
| Aug 27, 2026 | 26.58 | 26.74 | 26.20 | 26.40 | 26.40 | -1.31% | 1,069,848 |
| Aug 26, 2026 | 27.28 | 27.30 | 26.68 | 26.75 | 26.75 | -1.51% | 1,181,262 |
| Aug 25, 2026 | 26.80 | 27.29 | 26.54 | 27.16 | 27.16 | 1.76% | 1,106,934 |
| Aug 24, 2026 | 26.30 | 26.69 | 26.29 | 26.69 | 26.69 | 2.10% | 1,274,151 |
| Aug 21, 2026 | 26.30 | 26.55 | 26.12 | 26.14 | 26.14 | -0.31% | 1,195,910 |
| Aug 20, 2026 | 26.47 | 26.56 | 26.17 | 26.22 | 26.22 | -0.94% | 861,306 |
| Aug 19, 2026 | 26.09 | 26.60 | 25.73 | 26.47 | 26.47 | -0.30% | 1,353,803 |
| Aug 18, 2026 | 27.01 | 27.18 | 26.55 | 26.55 | 26.55 | -1.67% | 1,437,881 |
| Aug 17, 2026 | 27.58 | 27.72 | 27.00 | 27.00 | 27.00 | -2.32% | 862,036 |
| Aug 14, 2026 | 27.52 | 27.76 | 27.39 | 27.64 | 27.64 | 0.80% | 655,459 |
| Aug 13, 2026 | 27.60 | 27.66 | 27.36 | 27.42 | 27.42 | -0.18% | 657,708 |
| Aug 12, 2026 | 27.12 | 27.64 | 27.12 | 27.47 | 27.47 | 1.48% | 812,553 |
| Aug 11, 2026 | 27.10 | 27.43 | 26.89 | 27.07 | 27.07 | -0.07% | 1,075,516 |
| Aug 10, 2026 | 27.58 | 27.73 | 26.96 | 27.09 | 27.09 | -1.71% | 997,495 |
| Aug 7, 2026 | 26.87 | 27.77 | 26.72 | 27.56 | 27.56 | 2.84% | 1,229,635 |
| Aug 6, 2026 | 25.87 | 26.90 | 25.86 | 26.80 | 26.80 | 3.59% | 1,186,231 |
| Aug 5, 2026 | 26.75 | 26.75 | 25.86 | 25.87 | 25.87 | -2.74% | 1,032,205 |
| Aug 4, 2026 | 26.50 | 26.81 | 26.45 | 26.60 | 26.60 | - | 903,249 |
| Aug 3, 2026 | 26.78 | 26.81 | 26.26 | 26.60 | 26.60 | -1.00% | 1,383,813 |
| 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 |