Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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