Cellnex Telecom, S.A. (FRA:472)
Germany · Delayed Price · Currency is EUR 26.25
+0.11 (0.42%)
At close: Mar 27, 2026
FRA:472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.42% | 2 |
| Mar 26, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.66% | - |
| Mar 25, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 4.28% | - |
| Mar 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.88% | - |
| Mar 23, 2026 | 25.32 | 25.32 | 25.02 | 25.02 | 25.02 | -7.85% | 4 |
| Mar 20, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -6.67% | 2 |
| Mar 19, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -2.55% | - |
| Mar 18, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.86% | - |
| Mar 17, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.43% | - |
| Mar 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 2.29% | - |
| Mar 13, 2026 | 28.69 | 28.78 | 28.69 | 28.78 | 28.78 | -0.69% | 40 |
| Mar 12, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.33% | - |
| Mar 11, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.31% | - |
| Mar 10, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.58% | - |
| Mar 9, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -3.20% | - |
| Mar 6, 2026 | 30.02 | 30.02 | 29.67 | 29.67 | 29.67 | -1.92% | 710 |
| Mar 5, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.73% | - |
| Mar 4, 2026 | 30.07 | 30.07 | 30.03 | 30.03 | 30.03 | -6.83% | 2 |
| Mar 3, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 5.57% | - |
| Mar 2, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -6.35% | - |
| Feb 27, 2026 | 31.04 | 32.60 | 31.04 | 32.60 | 32.60 | 5.37% | 312 |
| Feb 26, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.59% | - |
| Feb 25, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.73% | - |
| Feb 24, 2026 | 30.74 | 31.30 | 30.74 | 31.30 | 31.30 | 3.16% | 2 |
| Feb 23, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.23% | - |
| 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% | - |