Cellnex Telecom, S.A. (ETR:472)
Germany · Delayed Price · Currency is EUR 25.84
+0.25 (0.98%)
At close: Nov 28, 2025
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.98% | 2 |
| Nov 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.75% | 160 |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.51% | 30 |
| Nov 19, 2025 | 25.35 | 25.35 | 25.25 | 25.27 | 25.27 | -0.12% | 2,299 |
| Nov 18, 2025 | 25.59 | 25.59 | 25.30 | 25.30 | 25.30 | -2.58% | 63 |
| Nov 17, 2025 | 26.22 | 26.22 | 25.97 | 25.97 | 25.97 | -0.04% | 204 |
| Nov 14, 2025 | 26.16 | 26.16 | 25.98 | 25.98 | 25.98 | -1.40% | 323 |
| Nov 13, 2025 | 26.36 | 26.36 | 26.35 | 26.35 | 26.35 | -0.60% | 200 |
| Nov 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.95% | 185 |
| Nov 11, 2025 | 25.99 | 26.30 | 25.99 | 26.26 | 26.26 | 0.38% | 1,417 |
| Nov 10, 2025 | 26.32 | 26.33 | 26.15 | 26.16 | 26.16 | -1.51% | 811 |
| Nov 7, 2025 | 26.60 | 26.97 | 26.10 | 26.56 | 26.56 | -2.50% | 6,796 |
| Nov 6, 2025 | 27.10 | 27.24 | 27.10 | 27.24 | 27.24 | 2.87% | 582 |
| Nov 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.94% | 297 |
| Nov 3, 2025 | 27.02 | 27.02 | 26.73 | 26.73 | 26.73 | -1.51% | 986 |
| Oct 31, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -4.77% | 150 |
| Oct 28, 2025 | 29.16 | 29.17 | 28.50 | 28.50 | 28.50 | -2.80% | 1,214 |
| Oct 24, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.69% | 16 |
| Oct 22, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | -0.03% | 500 |
| Oct 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.17% | 1 |
| Oct 17, 2025 | 28.94 | 29.08 | 28.94 | 29.08 | 29.08 | -1.62% | 5,000 |
| Oct 10, 2025 | 29.85 | 29.90 | 29.56 | 29.56 | 29.56 | -0.30% | 408 |
| Oct 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.07% | 100 |
| Oct 2, 2025 | 29.48 | 29.67 | 29.48 | 29.67 | 29.67 | 1.68% | 1,310 |
| Oct 1, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.27% | 150 |
| Sep 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.58% | 207 |
| Sep 19, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.81% | 317 |
| Sep 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.14% | 3,500 |
| Sep 16, 2025 | 29.61 | 29.61 | 29.55 | 29.55 | 29.55 | -2.41% | 562 |
| Sep 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -5.42% | 30 |
| Sep 12, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.77% | - |
| Sep 11, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 46.61% | - |
| Sep 10, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -31.26% | - |
| Sep 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 37.58% | - |