Cellnex Telecom, S.A. (LON:0R9C)
London · Delayed Price · Currency is GBP · Price in EUR 25.48
+0.16 (0.63%)
At close: Dec 12, 2025
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 25.50 | 25.57 | 25.21 | 25.48 | 25.48 | 0.63% | 131,891 |
| Dec 11, 2025 | 25.90 | 25.94 | 25.20 | 25.32 | 25.32 | -0.98% | 316,708 |
| Dec 10, 2025 | 25.54 | 25.57 | 25.28 | 25.57 | 25.57 | -0.16% | 57,021 |
| Dec 9, 2025 | 25.65 | 25.91 | 25.30 | 25.61 | 25.61 | 1.75% | 346,175 |
| Dec 8, 2025 | 25.70 | 25.50 | 25.10 | 25.17 | 25.17 | -0.94% | 433,449 |
| Dec 5, 2025 | 25.49 | 25.52 | 25.24 | 25.41 | 25.41 | 0.24% | 1,365,412 |
| Dec 4, 2025 | 25.30 | 25.36 | 25.01 | 25.35 | 25.35 | 0.92% | 17,214 |
| Dec 3, 2025 | 25.09 | 25.50 | 24.97 | 25.12 | 25.12 | 0.64% | 5,788 |
| Dec 2, 2025 | 25.59 | 25.61 | 24.89 | 24.96 | 24.96 | -2.35% | 3,196,266 |
| Dec 1, 2025 | 25.90 | 25.86 | 25.49 | 25.56 | 25.56 | -1.12% | 327,967 |
| Nov 28, 2025 | 25.95 | 25.95 | 25.80 | 25.85 | 25.85 | -0.65% | 648 |
| Nov 27, 2025 | 25.90 | 26.09 | 25.72 | 26.02 | 26.02 | 0.89% | 65,646 |
| Nov 26, 2025 | 26.00 | 25.90 | 25.41 | 25.79 | 25.79 | 0.43% | 1,844,154 |
| Nov 25, 2025 | 25.76 | 25.72 | 25.38 | 25.68 | 25.68 | 0.43% | 364 |
| Nov 24, 2025 | 25.96 | 26.26 | 25.53 | 25.57 | 25.57 | -0.23% | 447,666 |
| Nov 21, 2025 | 25.00 | 25.65 | 24.48 | 25.63 | 25.63 | 2.32% | 32,027 |
| Nov 20, 2025 | 25.39 | 25.57 | 25.05 | 25.05 | 25.05 | -0.46% | 4,034 |
| Nov 19, 2025 | 25.44 | 25.53 | 25.14 | 25.17 | 25.17 | -0.84% | 518,390 |
| Nov 18, 2025 | 25.50 | 25.86 | 25.28 | 25.38 | 25.38 | -2.88% | 185,223 |
| Nov 17, 2025 | 26.48 | 26.24 | 25.89 | 26.13 | 26.13 | 0.18% | 1,913,514 |
| Nov 14, 2025 | 26.10 | 26.22 | 25.71 | 26.08 | 26.08 | -0.98% | 105,176 |
| Nov 13, 2025 | 26.76 | 26.51 | 26.27 | 26.34 | 26.34 | -0.15% | 169,467 |
| Nov 12, 2025 | 26.67 | 26.92 | 26.33 | 26.38 | 26.38 | 0.61% | 200,008 |
| Nov 11, 2025 | 26.15 | 26.54 | 25.55 | 26.22 | 26.22 | -0.09% | 3,425,311 |
| Nov 10, 2025 | 26.52 | 26.60 | 26.13 | 26.24 | 26.24 | -0.93% | 1,534,769 |
| Nov 7, 2025 | 27.85 | 27.69 | 25.40 | 26.49 | 26.49 | -3.74% | 312,912 |
| Nov 6, 2025 | 27.18 | 27.59 | 27.00 | 27.52 | 27.52 | 2.88% | 45,385 |
| Nov 5, 2025 | 26.45 | 27.25 | 26.20 | 26.75 | 26.75 | 0.19% | 18,683 |
| Nov 4, 2025 | 26.59 | 26.75 | 26.28 | 26.70 | 26.70 | -0.01% | 135,166 |
| Nov 3, 2025 | 27.33 | 27.11 | 26.70 | 26.70 | 26.70 | -1.21% | 900,168 |
| Oct 31, 2025 | 27.51 | 27.45 | 27.03 | 27.03 | 27.03 | -0.70% | 70,309 |
| Oct 30, 2025 | 28.27 | 28.11 | 27.18 | 27.22 | 27.22 | -3.17% | 46,614 |
| Oct 29, 2025 | 28.56 | 28.55 | 28.08 | 28.11 | 28.11 | -2.05% | 84,352 |
| Oct 28, 2025 | 29.21 | 29.36 | 28.48 | 28.70 | 28.70 | -1.86% | 59,803 |
| Oct 27, 2025 | 29.45 | 29.82 | 29.24 | 29.24 | 29.24 | -1.21% | 637,305 |
| Oct 24, 2025 | 29.20 | 29.60 | 29.22 | 29.60 | 29.60 | 0.68% | 72,057 |
| Oct 23, 2025 | 29.00 | 29.40 | 28.86 | 29.40 | 29.40 | 1.55% | 38,638 |
| Oct 22, 2025 | 28.81 | 29.54 | 28.94 | 28.95 | 28.95 | -0.03% | 995,543 |
| Oct 21, 2025 | 29.38 | 29.22 | 28.87 | 28.96 | 28.96 | -0.13% | 2,012,679 |
| Oct 20, 2025 | 29.42 | 29.43 | 28.97 | 29.00 | 29.00 | -0.90% | 98,690 |
| Oct 17, 2025 | 28.80 | 29.30 | 28.54 | 29.26 | 29.26 | 2.13% | 82,051 |
| Oct 16, 2025 | 28.80 | 28.70 | 28.50 | 28.65 | 28.65 | 0.28% | 2,168,020 |
| Oct 15, 2025 | 28.77 | 28.79 | 28.28 | 28.57 | 28.57 | -2.36% | 1,256,504 |
| Oct 14, 2025 | 29.26 | 29.56 | 29.01 | 29.26 | 29.26 | 0.14% | 2,306,698 |
| Oct 13, 2025 | 29.52 | 29.51 | 29.15 | 29.22 | 29.22 | -1.15% | 7,072 |
| Oct 10, 2025 | 29.80 | 30.17 | 29.56 | 29.56 | 29.56 | -0.54% | 143,031 |
| Oct 9, 2025 | 29.60 | 29.73 | 28.85 | 29.72 | 29.72 | 2.17% | 1,444,502 |
| Oct 8, 2025 | 29.15 | 29.71 | 28.96 | 29.09 | 29.09 | - | 1,569,047 |
| Oct 7, 2025 | 29.68 | 29.40 | 27.50 | 29.09 | 29.09 | -1.71% | 16,960 |
| Oct 6, 2025 | 29.84 | 29.83 | 29.28 | 29.60 | 29.60 | 0.06% | 1,304,231 |