Cellnex Telecom, S.A. (FRA:472)
Germany · Delayed Price · Currency is EUR 29.97
-0.48 (-1.58%)
At close: Feb 20, 2026
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.58% | - |
| Feb 19, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.13% | - |
| Feb 18, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - | - |
| Feb 17, 2026 | 29.67 | 30.49 | 29.67 | 30.49 | 30.49 | 1.77% | 2 |
| Feb 16, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.73% | - |
| Feb 13, 2026 | 29.26 | 30.18 | 29.26 | 30.18 | 30.18 | 4.54% | 5 |
| Feb 12, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.24% | - |
| Feb 11, 2026 | 28.45 | 28.80 | 28.45 | 28.80 | 28.80 | 3.04% | 5,900 |
| Feb 10, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.19% | - |
| Feb 9, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.61% | - |
| Feb 6, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.47% | - |
| Feb 5, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 6.75% | - |
| Feb 4, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.58% | - |
| Feb 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.35% | - |
| Feb 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.35% | 100 |
| Jan 30, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.56% | - |
| Jan 29, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.50% | - |
| Jan 28, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -2.81% | - |
| Jan 27, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.36% | - |
| Jan 26, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.35% | - |
| Jan 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.27% | - |
| Jan 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.56% | - |
| Jan 21, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.95% | 2 |
| Jan 20, 2026 | 25.84 | 25.84 | 25.35 | 25.35 | 25.35 | -1.17% | 2 |
| Jan 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.91% | - |
| Jan 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.30% | - |
| Jan 15, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.19% | - |
| Jan 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.52% | - |
| Jan 13, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.37% | - |
| Jan 12, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.49 | -1.40% | - |
| Jan 9, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 26.86 | -1.27% | 100 |
| Jan 8, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.21 | 0.25% | - |
| Jan 7, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.14 | 0.40% | - |
| Jan 6, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.03 | -0.87% | - |
| Jan 5, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.27 | 0.36% | - |
| Jan 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.17 | 0.84% | - |
| Dec 30, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.94 | -0.18% | - |
| Dec 29, 2025 | 26.64 | 27.37 | 26.64 | 27.37 | 26.99 | 3.17% | 393 |
| Dec 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.16 | -0.64% | - |
| Dec 22, 2025 | 26.86 | 26.86 | 26.70 | 26.70 | 26.33 | 0.56% | 375 |
| Dec 19, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.18 | 0.72% | - |
| Dec 18, 2025 | 26.08 | 26.36 | 26.08 | 26.36 | 26.00 | 2.73% | 5 |
| Dec 17, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.31 | 0.75% | - |
| Dec 16, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.12 | -0.31% | - |
| Dec 15, 2025 | 25.55 | 25.55 | 25.51 | 25.55 | 25.20 | 0.71% | 105 |
| Dec 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.02 | -0.12% | - |
| Dec 11, 2025 | 25.52 | 25.52 | 25.40 | 25.40 | 25.05 | -0.35% | 400 |
| Dec 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.14 | 1.27% | - |
| Dec 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.82 | -1.26% | - |
| Dec 8, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.14 | 0.67% | 5 |