Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.00	31.53	30.45	31.39	31.39	1.17%	30,391
Jul 31, 2025	31.42	31.43	30.87	31.03	31.03	-1.09%	83,140
Jul 30, 2025	31.15	31.55	31.00	31.37	31.37	0.71%	31,240
Jul 29, 2025	32.10	32.20	31.10	31.15	31.15	-3.26%	56,400
Jul 28, 2025	32.24	32.61	32.08	32.20	32.20	0.16%	426,973
Jul 25, 2025	33.09	33.14	32.15	32.15	32.15	-2.99%	77,865
Jul 24, 2025	33.00	33.67	32.96	33.14	33.14	-0.15%	27,540
Jul 23, 2025	33.65	33.74	33.19	33.19	33.19	-1.23%	19,592
Jul 22, 2025	33.08	33.60	32.89	33.60	33.60	1.58%	21,903
Jul 21, 2025	32.98	33.14	32.72	33.08	33.08	0.64%	1,446,485
Jul 18, 2025	32.56	32.87	32.56	32.87	32.87	1.05%	147,274
Jul 17, 2025	32.09	32.53	31.56	32.53	32.53	1.53%	70,306
Jul 16, 2025	31.80	32.15	31.78	32.04	32.04	-0.16%	897,737
Jul 15, 2025	32.35	32.47	32.00	32.09	32.09	-0.77%	265,396
Jul 14, 2025	32.20	32.34	31.82	32.34	32.34	0.28%	358,055
Jul 11, 2025	32.26	32.41	32.15	32.25	32.25	-0.02%	10,552
Jul 10, 2025	32.50	32.55	32.20	32.26	32.26	-0.29%	2,912,350
Jul 9, 2025	32.00	32.59	32.24	32.35	32.35	0.12%	1,210
Jul 8, 2025	32.95	32.89	32.08	32.31	32.31	-1.43%	1,953,124
Jul 7, 2025	33.24	33.26	32.74	32.78	32.78	-1.97%	451,995
Jul 4, 2025	33.68	34.06	32.99	33.44	33.44	-0.86%	3,305,313
Jul 3, 2025	33.82	33.83	33.10	33.73	33.73	0.36%	2,073,586
Jul 2, 2025	33.92	34.17	33.08	33.61	33.61	-1.41%	20,111
Jul 1, 2025	33.05	34.09	32.95	34.09	34.09	3.46%	21,267
Jun 30, 2025	33.05	33.08	32.75	32.95	32.95	0.37%	2,471,678
Jun 27, 2025	32.81	33.14	32.70	32.83	32.83	-0.53%	270,615
Jun 26, 2025	33.36	33.47	33.00	33.01	33.01	0.38%	4,904,002
Jun 25, 2025	32.50	33.55	32.88	32.88	32.88	-1.88%	92,126
Jun 24, 2025	33.16	33.55	32.98	33.51	33.51	1.03%	5,391
Jun 23, 2025	32.18	33.25	31.71	33.17	33.17	1.75%	608,320
Jun 20, 2025	32.57	32.90	32.58	32.60	32.60	-0.28%	338,323
Jun 19, 2025	32.61	33.37	32.52	32.69	32.69	-0.48%	1,954,587
Jun 18, 2025	32.55	32.98	32.64	32.85	32.85	-0.16%	135,733
Jun 17, 2025	33.00	32.90	32.25	32.90	32.90	0.52%	176,619
Jun 16, 2025	32.55	32.77	32.50	32.73	32.73	-1.56%	4,400,622
Jun 13, 2025	32.77	33.34	32.17	33.25	33.23	0.60%	46,801
Jun 12, 2025	33.50	34.18	32.90	33.05	33.03	-1.61%	35,690
Jun 11, 2025	33.84	33.75	33.49	33.59	33.57	-0.47%	4,000,812
Jun 10, 2025	33.51	33.83	33.48	33.75	33.73	0.12%	441,712
Jun 9, 2025	33.94	34.25	33.50	33.71	33.69	0.30%	6,882,461
Jun 6, 2025	34.00	34.32	33.61	33.61	33.59	-1.44%	20,737
Jun 5, 2025	34.33	34.48	33.84	34.10	34.08	0.15%	16,814
Jun 4, 2025	33.77	34.11	33.68	34.05	34.03	0.21%	8,840
Jun 3, 2025	34.24	34.27	33.93	33.98	33.96	-0.13%	1,796,863
Jun 2, 2025	33.77	34.10	33.04	34.02	34.00	0.56%	2,174,507
May 30, 2025	33.08	33.96	33.37	33.83	33.81	1.19%	231,107
May 29, 2025	33.60	33.51	32.91	33.43	33.41	-0.06%	952,820
May 28, 2025	33.50	34.19	33.19	33.45	33.43	-0.48%	1,688,698
May 27, 2025	33.61	33.73	33.46	33.61	33.59	0.45%	107,614
May 26, 2025	33.43	34.12	32.90	33.46	33.44	0.80%	20,481