Cellnex Telecom, S.A. (FRA:4720)
Germany · Delayed Price · Currency is EUR 12.00
+0.10 (0.84%)
Last updated: Jul 20, 2026, 9:55 AM CET
FRA:4720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | 0.84% | - |
| Jul 17, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | - |
| Jul 16, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jul 15, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | - |
| Jul 14, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.42% | - |
| Jul 13, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.05 | 0.83% | - |
| Jul 10, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 11.95 | 0.83% | - |
| Jul 9, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 11.85 | -1.64% | - |
| Jul 8, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.05 | -3.17% | - |
| Jul 7, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.44 | -0.79% | - |
| Jul 6, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.54 | -0.78% | - |
| Jul 3, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.64 | 1.59% | - |
| Jul 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | 0.80% | - |
| Jul 1, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.35 | -3.10% | - |
| Jun 30, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.74 | -3.73% | - |
| Jun 29, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.23 | - | - |
| Jun 26, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.23 | -3.60% | - |
| Jun 25, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.73 | - | - |
| Jun 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | 0.72% | - |
| Jun 23, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.63 | -0.72% | - |
| Jun 22, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.73 | 0.72% | - |
| Jun 19, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.63 | - | - |
| Jun 18, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.63 | 0.73% | - |
| Jun 17, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.53 | -2.14% | - |
| Jun 16, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.83 | - | - |
| Jun 15, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.83 | 0.72% | - |
| Jun 12, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.73 | 1.46% | - |
| Jun 11, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.53 | - | - |
| Jun 10, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.53 | -0.72% | - |
| Jun 9, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.63 | 0.73% | - |
| Jun 8, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.53 | -1.44% | - |
| Jun 5, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.73 | 1.46% | - |
| Jun 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | -0.72% | - |
| Jun 3, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.63 | 1.47% | - |
| Jun 2, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.43 | -0.73% | - |
| Jun 1, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.53 | -2.14% | - |
| May 29, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 13.83 | - | - |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | - | - |
| May 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | - | - |
| May 26, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.83 | -0.71% | - |
| May 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - | - |
| May 22, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.93 | 0.71% | - |
| May 21, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.83 | -0.71% | - |
| May 20, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 13.93 | -1.40% | - |
| May 19, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.12 | 5.93% | - |
| May 18, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.33 | -1.46% | - |
| May 15, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.53 | -1.44% | - |
| May 14, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.73 | 1.46% | - |
| May 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | - | - |
| May 12, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.53 | - | - |