Cellnex Telecom, S.A. (ETR:472)
Germany · Delayed Price · Currency is EUR 24.99
-0.37 (-1.46%)
At close: Sep 18, 2026
ETR:472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.92 | 25.20 | 24.92 | 0.00 | 0.00 | -100.00% | 92 |
| Sep 17, 2026 | 25.50 | 25.50 | 25.18 | 25.36 | 25.36 | -0.43% | 136 |
| Sep 16, 2026 | 25.21 | 25.60 | 25.21 | 25.47 | 25.47 | 0.47% | 72 |
| Sep 15, 2026 | 25.39 | 25.39 | 25.24 | 25.35 | 25.35 | -1.48% | 547 |
| Sep 14, 2026 | 25.72 | 25.78 | 25.72 | 25.73 | 25.73 | 1.34% | 163 |
| Sep 11, 2026 | 25.22 | 25.39 | 25.22 | 25.39 | 25.39 | 0.28% | - |
| Sep 10, 2026 | 25.03 | 25.32 | 25.03 | 25.32 | 25.32 | 0.20% | 74 |
| Sep 9, 2026 | 25.21 | 25.40 | 25.21 | 25.27 | 25.27 | -0.90% | 74 |
| Sep 8, 2026 | 25.47 | 25.53 | 25.47 | 25.50 | 25.50 | 0.20% | 1 |
| Sep 7, 2026 | 25.64 | 25.76 | 25.45 | 25.45 | 25.45 | -0.82% | 6,988 |
| Sep 4, 2026 | 25.58 | 25.83 | 25.58 | 25.66 | 25.66 | 1.18% | 554 |
| Sep 2, 2026 | 25.45 | 25.45 | 25.24 | 25.36 | 25.36 | -4.63% | 312 |
| Aug 31, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.49% | 50 |
| Aug 27, 2026 | 26.24 | 26.46 | 26.24 | 26.46 | 26.46 | -1.27% | 222 |
| Aug 26, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 1.52% | 300 |
| Aug 24, 2026 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | 1.07% | 3,070 |
| Aug 21, 2026 | 26.30 | 26.30 | 26.12 | 26.12 | 26.12 | -0.19% | 66 |
| Aug 19, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.95% | 45 |
| Aug 18, 2026 | 26.76 | 26.76 | 26.69 | 26.69 | 26.69 | -3.68% | 631 |
| Aug 14, 2026 | 27.57 | 27.71 | 27.57 | 27.71 | 27.71 | 1.32% | 324 |
| Aug 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.26% | 15 |
| Aug 12, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.66% | 21 |
| Aug 11, 2026 | 27.06 | 27.10 | 27.06 | 27.10 | 27.10 | -2.13% | 587 |
| Aug 10, 2026 | 27.60 | 27.69 | 27.60 | 27.69 | 27.69 | 2.18% | 45 |
| Aug 7, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.99% | 30 |
| Aug 6, 2026 | 26.50 | 26.63 | 26.50 | 26.57 | 26.57 | 1.80% | 300 |
| Aug 5, 2026 | 26.59 | 26.59 | 26.10 | 26.10 | 26.10 | -2.28% | 639 |
| Aug 4, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.83% | 111 |
| Aug 3, 2026 | 26.48 | 26.49 | 26.48 | 26.49 | 26.49 | -1.49% | 256 |
| Jul 31, 2026 | 27.20 | 27.20 | 26.87 | 26.89 | 26.89 | 0.26% | 1,277 |
| Jul 30, 2026 | 27.16 | 27.16 | 26.82 | 26.82 | 26.82 | -0.33% | 1,014 |
| Jul 29, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.88% | 477 |
| Jul 28, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 5.72% | 200 |
| Jul 24, 2026 | 25.90 | 25.92 | 25.68 | 25.68 | 25.68 | -1.68% | 3,510 |
| Jul 23, 2026 | 26.54 | 26.63 | 26.12 | 26.12 | 26.12 | 8.34% | 3,829 |
| Jul 22, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -2.31% | 9 |
| Jul 20, 2026 | 24.73 | 24.73 | 24.68 | 24.68 | 24.68 | -0.48% | 412 |
| Jul 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.05% | 200 |
| Jul 10, 2026 | 24.86 | 24.92 | 24.83 | 24.92 | 24.54 | 0.61% | 513 |
| Jul 9, 2026 | 24.98 | 24.98 | 24.77 | 24.77 | 24.40 | -1.43% | 618 |
| Jul 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.75 | -2.75% | 400 |
| Jul 7, 2026 | 26.08 | 26.26 | 25.81 | 25.84 | 25.45 | -1.79% | 1,037 |
| Jul 6, 2026 | 26.25 | 26.31 | 26.25 | 26.31 | 25.91 | -1.39% | 43 |
| Jul 3, 2026 | 26.13 | 26.68 | 26.13 | 26.68 | 26.28 | 2.38% | 1,516 |
| Jul 2, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.67 | 1.88% | 34 |
| Jul 1, 2026 | 25.96 | 25.96 | 25.58 | 25.58 | 25.19 | -10.37% | 168 |
| Jun 26, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.11 | -0.73% | 602 |
| Jun 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.32 | 0.67% | 14 |
| Jun 23, 2026 | 28.49 | 28.81 | 28.38 | 28.56 | 28.13 | -0.49% | 641 |
| Jun 22, 2026 | 28.46 | 28.71 | 28.46 | 28.70 | 28.27 | 0.67% | 99 |