Cellnex Telecom, S.A. (FRA:4720)
Germany · Delayed Price · Currency is EUR 14.80
+0.20 (1.37%)
Last updated: Feb 20, 2026, 3:25 PM CET
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | - |
| Feb 19, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Feb 18, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | - | - |
| Feb 17, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 2.05% | - |
| Feb 16, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | - |
| Feb 13, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 3.52% | - |
| Feb 12, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Feb 10, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 3.79% | - |
| Feb 9, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Feb 6, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | - |
| Feb 5, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -0.74% | - |
| Feb 4, 2026 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 8.87% | - |
| Feb 3, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Feb 2, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | - | - |
| Jan 29, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 4.13% | - |
| Jan 28, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jan 27, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jan 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 21, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | - |
| Jan 20, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jan 19, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jan 15, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | - |
| Jan 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | - | - |
| Jan 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | -3.76% | - |
| Jan 12, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.14 | 1.53% | - |
| Jan 9, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 12.95 | -2.96% | - |
| Jan 8, 2026 | 13.40 | 13.50 | 13.20 | 13.50 | 13.34 | - | - |
| Jan 7, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.34 | - | - |
| Jan 6, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.34 | 3.85% | - |
| Jan 5, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.85 | - | - |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 0.78% | - |
| Dec 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | -0.77% | - |
| Dec 29, 2025 | 12.70 | 13.00 | 12.60 | 13.00 | 12.85 | 3.17% | - |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | 1.61% | - |
| Dec 22, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.26 | -2.36% | - |
| Dec 19, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.55 | 1.60% | - |
| Dec 18, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.35 | -0.79% | - |
| Dec 17, 2025 | 12.20 | 12.60 | 12.20 | 12.60 | 12.45 | 0.80% | - |
| Dec 16, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.35 | 1.63% | - |
| Dec 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | - | - |
| Dec 12, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.16 | 0.82% | - |
| Dec 11, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.06 | -1.61% | - |
| Dec 10, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.26 | 0.81% | - |
| Dec 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | 0.82% | - |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | -0.81% | - |