Cellnex Telecom, S.A. (FRA:472)
Germany · Delayed Price · Currency is EUR 25.28
-0.73 (-2.81%)
At close: Jan 28, 2026
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.97 | 1.20% | - |
| Dec 4, 2025 | 25.11 | 25.11 | 25.02 | 25.02 | 24.67 | 0.12% | 100 |
| Dec 3, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.64 | -2.19% | - |
| Dec 2, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.20 | -0.70% | - |
| Dec 1, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.37 | -0.81% | - |
| Nov 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.58 | 0.70% | - |
| Nov 27, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.40 | -0.23% | - |
| Nov 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.46 | 1.06% | - |
| Nov 25, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.20 | -0.39% | 22 |
| Nov 24, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.30 | 3.34% | - |
| Nov 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.48 | -0.12% | - |
| Nov 20, 2025 | 25.19 | 25.41 | 24.85 | 24.85 | 24.51 | -1.55% | 160 |
| Nov 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.89 | -0.90% | 3 |
| Nov 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.12 | -2.19% | 2 |
| Nov 17, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 25.68 | -0.72% | 4 |