Cellnex Telecom, S.A. (FRA:472)
Germany · Delayed Price · Currency is EUR 25.07
-0.40 (-1.57%)
At close: Sep 18, 2026
FRA:472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.36% | - |
| Aug 13, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.63% | - |
| Aug 12, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.18% | - |
| Aug 11, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.53% | - |
| Aug 10, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.55% | - |
| Aug 7, 2026 | 26.73 | 27.09 | 26.73 | 27.09 | 27.09 | 4.84% | 3 |
| Aug 6, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -3.00% | - |
| Aug 5, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.11% | - |
| Aug 4, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.77% | - |
| Aug 3, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.11% | - |
| Jul 31, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.16% | 100 |
| Jul 30, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.22% | - |
| Jul 29, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.89% | - |
| Jul 28, 2026 | 26.37 | 26.90 | 26.37 | 26.90 | 26.90 | 3.14% | 38 |
| Jul 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.35% | - |
| Jul 24, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 4.76% | - |
| Jul 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.28% | - |
| Jul 22, 2026 | 24.17 | 24.88 | 24.17 | 24.88 | 24.88 | 3.41% | 140 |
| Jul 21, 2026 | 24.66 | 24.66 | 24.06 | 24.06 | 24.06 | -3.22% | 6 |
| Jul 20, 2026 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | 1.14% | 120 |
| Jul 17, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.84% | - |
| Jul 16, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jul 15, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% | - |
| Jul 14, 2026 | 24.83 | 25.02 | 24.83 | 25.02 | 25.02 | 1.25% | 300 |
| Jul 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.43% | - |