Skip to main content
logo
Cellnex Telecom, S.A. (LON:0R9C)
London flag London · Delayed Price · Currency is GBP · Price in EUR
30.22
-2.21 (-6.81%)
At close: Mar 3, 2026

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202632.0032.0330.1330.2230.22-6.81%3,129,562
Mar 2, 202631.1832.6231.1332.4332.430.90%1,263,416
Feb 27, 202630.6132.5929.9332.1432.143.41%52,016
Feb 26, 202631.0931.5830.3931.0831.080.29%22,361
Feb 25, 202630.4030.9929.9030.9930.99-0.57%708,719
Feb 24, 202630.2031.3130.0231.1731.170.97%211,115
Feb 23, 202630.4131.0030.1130.8730.871.47%68,335
Feb 20, 202630.0030.6429.4830.4230.420.10%43,649
Feb 19, 202630.3930.6129.8230.3930.39-0.39%838,124
Feb 18, 202630.6230.7730.4130.5130.510.26%2,713,502
Feb 17, 202630.5030.5829.5130.4330.432.08%148,589
Feb 16, 202630.2030.1229.6029.8129.81-0.67%189,772
Feb 13, 202629.3530.2929.3230.0130.012.39%75,492
Feb 12, 202629.1529.4128.7729.3129.312.23%66,290
Feb 11, 202628.9029.0928.5328.6728.670.67%584,079
Feb 10, 202627.9028.4827.5128.4828.481.71%292,834
Feb 9, 202627.8028.0727.1828.0028.001.87%11,285
Feb 6, 202627.6127.7127.1727.4927.49-1.24%11,887
Feb 5, 202627.8427.8927.2427.8327.830.51%912,875
Feb 4, 202626.1827.9326.0927.6927.696.30%84,015
Feb 3, 202626.1926.1625.4926.0526.05-1,545,995
Feb 2, 202626.3026.3025.6526.0526.050.50%3,077
Jan 30, 202625.5026.1625.7125.9225.92-0.23%87,562
Jan 29, 202625.7026.0625.5425.9825.981.41%339,190
Jan 28, 202625.3025.6224.9825.6225.622.23%162,676
Jan 27, 202626.0025.9625.0325.0625.06-3.54%122,244
Jan 26, 202626.5126.1225.6425.9825.981.13%868,044
Jan 23, 202626.1525.8225.5325.6925.690.12%78,170
Jan 22, 202625.5225.7024.7925.6625.661.82%733,285
Jan 21, 202624.9025.3124.8725.2025.20-43,782
Jan 20, 202625.7625.7624.9125.2025.20-3.00%212,966
Jan 19, 202626.4026.3525.9425.9825.98-0.42%5,634,319
Jan 16, 202626.2326.7025.6026.0926.09-0.38%50,476
Jan 15, 202626.0626.2225.9526.1926.19-0.61%25,730
Jan 14, 202626.3026.4526.0726.3526.350.08%724,050
Jan 13, 202626.8526.5926.0226.3326.33-3.41%16,075
Jan 12, 202627.2827.4026.8727.2626.891.15%12,522
Jan 9, 202627.0527.3026.6626.9526.58-2.00%7,022
Jan 8, 202628.0027.8027.0027.5027.13-0.65%553,222
Jan 7, 202627.8828.1027.5527.6827.30-0.29%20,512
Jan 6, 202627.5027.8727.4227.7627.380.84%5,880
Jan 5, 202627.6027.7127.0627.5327.150.36%1,143,218
Jan 2, 202627.7427.6727.2027.4327.06-0.10%127,172
Dec 31, 202527.6028.1226.5827.4627.08-0.70%277,118
Dec 30, 202527.4027.6527.2627.6527.270.91%5,773
Dec 29, 202526.9127.4826.7227.4027.031.82%10,408
Dec 24, 202526.5026.9126.7226.9126.540.82%6,514
Dec 23, 202526.5526.8126.5926.6926.330.68%1,389
Dec 22, 202526.3026.7426.1626.5126.15-1.45%9,703
Dec 19, 202526.5026.9626.4026.9026.531.20%98,948