Cellnex Telecom, S.A. (FRA:472)
Germany · Delayed Price · Currency is EUR 26.01
+0.73 (2.89%)
At close: Oct 23, 2026
FRA:472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.89% | - |
| Oct 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.90% | - |
| Oct 21, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.94% | - |
| Oct 20, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.27% | - |
| Oct 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.16% | - |
| Oct 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 4.87% | - |
| Oct 15, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.06% | - |
| Oct 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | - |
| Oct 13, 2026 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | 1.79% | 3 |
| Oct 12, 2026 | 24.09 | 24.56 | 24.09 | 24.56 | 24.56 | 8.96% | 3 |
| Oct 9, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.05% | - |
| Oct 8, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.31% | - |
| Oct 7, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.49% | - |
| Oct 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.89% | - |
| Oct 2, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.50% | - |
| Oct 1, 2026 | 22.48 | 22.48 | 22.07 | 22.07 | 22.07 | -2.82% | 6 |
| Sep 30, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.05% | - |
| Sep 29, 2026 | 23.33 | 23.33 | 22.95 | 22.95 | 22.95 | -2.96% | 1 |
| Sep 28, 2026 | 24.03 | 24.03 | 23.65 | 23.65 | 23.65 | -2.99% | 1 |
| Sep 25, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.64% | - |
| Sep 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.30% | - |
| Sep 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.55% | - |
| Sep 22, 2026 | 25.61 | 25.61 | 25.23 | 25.23 | 25.23 | 0.56% | 1 |
| Sep 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.08% | - |
| Sep 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.57% | - |
| Sep 17, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.20% | - |
| Sep 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.24% | - |
| Sep 15, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.78% | - |
| Sep 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.39% | - |
| Sep 11, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.45% | - |
| Sep 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.62% | - |
| Sep 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.16% | - |
| Sep 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.63% | - |
| Sep 7, 2026 | 25.56 | 25.72 | 25.56 | 25.72 | 25.72 | 0.94% | 1 |
| Sep 4, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.12% | - |
| Sep 3, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Sep 2, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.97% | - |
| Sep 1, 2026 | 26.49 | 26.49 | 25.70 | 25.70 | 25.70 | -1.83% | 584 |
| Aug 31, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.76% | 120 |
| Aug 28, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.64% | - |
| Aug 27, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.22% | - |
| Aug 26, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.95% | - |
| Aug 25, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.76% | - |
| Aug 24, 2026 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | 0.88% | 200 |
| Aug 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.80% | - |
| Aug 20, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.42% | - |
| Aug 19, 2026 | 26.37 | 26.37 | 26.30 | 26.30 | 26.30 | -2.01% | 300 |
| Aug 18, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.93% | - |
| Aug 17, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.99% | - |