Cellnex Telecom, S.A. (LON:0R9C)
London · Delayed Price · Currency is GBP · Price in EUR 26.44
+0.18 (0.69%)
At close: Mar 27, 2026
LON:0R9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.28 | 26.44 | 25.69 | 26.44 | 26.44 | 0.69% | 1,242,869 |
| Mar 26, 2026 | 25.83 | 26.61 | 25.57 | 26.26 | 26.26 | -0.19% | 201,603 |
| Mar 25, 2026 | 26.50 | 27.10 | 25.59 | 26.31 | 26.31 | 2.81% | 552,612 |
| Mar 24, 2026 | 25.79 | 26.50 | 25.47 | 25.59 | 25.59 | 0.87% | 1,708,467 |
| Mar 23, 2026 | 25.50 | 26.21 | 24.75 | 25.37 | 25.37 | -1.48% | 350,343 |
| Mar 20, 2026 | 27.50 | 27.41 | 25.62 | 25.75 | 25.75 | -5.68% | 114,896 |
| Mar 19, 2026 | 28.71 | 28.99 | 27.13 | 27.30 | 27.30 | -6.44% | 93,248 |
| Mar 18, 2026 | 29.68 | 30.10 | 29.18 | 29.18 | 29.18 | -1.94% | 8,771 |
| Mar 17, 2026 | 29.40 | 29.97 | 28.62 | 29.76 | 29.76 | 1.82% | 343,624 |
| Mar 16, 2026 | 28.99 | 29.61 | 28.98 | 29.23 | 29.23 | -0.09% | 75,528 |
| Mar 13, 2026 | 29.18 | 29.65 | 28.54 | 29.25 | 29.25 | 1.56% | 1,534,704 |
| Mar 12, 2026 | 30.12 | 29.82 | 28.18 | 28.80 | 28.80 | -1.40% | 381,389 |
| Mar 11, 2026 | 29.57 | 29.93 | 29.21 | 29.21 | 29.21 | -1.04% | 19,082 |
| Mar 10, 2026 | 29.88 | 30.09 | 29.48 | 29.52 | 29.52 | 0.95% | 70,711 |
| Mar 9, 2026 | 28.68 | 29.30 | 28.40 | 29.24 | 29.24 | 0.03% | 28,465 |
| Mar 6, 2026 | 30.30 | 30.60 | 28.68 | 29.23 | 29.23 | -2.83% | 30,535 |
| Mar 5, 2026 | 30.76 | 30.75 | 29.99 | 30.08 | 30.08 | -0.73% | 164,690 |
| Mar 4, 2026 | 30.30 | 30.60 | 29.73 | 30.30 | 30.30 | 0.26% | 46,919 |
| Mar 3, 2026 | 32.00 | 32.03 | 30.13 | 30.22 | 30.22 | -6.81% | 3,129,562 |
| Mar 2, 2026 | 31.18 | 32.62 | 31.13 | 32.43 | 32.43 | 0.90% | 1,263,416 |
| Feb 27, 2026 | 30.61 | 32.59 | 29.93 | 32.14 | 32.14 | 3.41% | 52,016 |
| Feb 26, 2026 | 31.09 | 31.58 | 30.39 | 31.08 | 31.08 | 0.29% | 22,361 |
| Feb 25, 2026 | 30.40 | 30.99 | 29.90 | 30.99 | 30.99 | -0.57% | 708,719 |
| Feb 24, 2026 | 30.20 | 31.31 | 30.02 | 31.17 | 31.17 | 0.97% | 211,115 |
| Feb 23, 2026 | 30.41 | 31.00 | 30.11 | 30.87 | 30.87 | 1.47% | 68,335 |
| Feb 20, 2026 | 30.00 | 30.64 | 29.48 | 30.42 | 30.42 | 0.10% | 43,649 |
| Feb 19, 2026 | 30.39 | 30.61 | 29.82 | 30.39 | 30.39 | -0.39% | 838,124 |
| Feb 18, 2026 | 30.62 | 30.77 | 30.41 | 30.51 | 30.51 | 0.26% | 2,713,502 |
| Feb 17, 2026 | 30.50 | 30.58 | 29.51 | 30.43 | 30.43 | 2.08% | 148,589 |
| Feb 16, 2026 | 30.20 | 30.12 | 29.60 | 29.81 | 29.81 | -0.67% | 189,772 |
| Feb 13, 2026 | 29.35 | 30.29 | 29.32 | 30.01 | 30.01 | 2.39% | 75,492 |
| Feb 12, 2026 | 29.15 | 29.41 | 28.77 | 29.31 | 29.31 | 2.23% | 66,290 |
| Feb 11, 2026 | 28.90 | 29.09 | 28.53 | 28.67 | 28.67 | 0.67% | 584,079 |
| Feb 10, 2026 | 27.90 | 28.48 | 27.51 | 28.48 | 28.48 | 1.71% | 292,834 |
| Feb 9, 2026 | 27.80 | 28.07 | 27.18 | 28.00 | 28.00 | 1.87% | 11,285 |
| Feb 6, 2026 | 27.61 | 27.71 | 27.17 | 27.49 | 27.49 | -1.24% | 11,887 |
| Feb 5, 2026 | 27.84 | 27.89 | 27.24 | 27.83 | 27.83 | 0.51% | 912,875 |
| Feb 4, 2026 | 26.18 | 27.93 | 26.09 | 27.69 | 27.69 | 6.30% | 84,015 |
| Feb 3, 2026 | 26.19 | 26.16 | 25.49 | 26.05 | 26.05 | - | 1,545,995 |
| Feb 2, 2026 | 26.30 | 26.30 | 25.65 | 26.05 | 26.05 | 0.50% | 3,077 |
| Jan 30, 2026 | 25.50 | 26.16 | 25.71 | 25.92 | 25.92 | -0.23% | 87,562 |
| Jan 29, 2026 | 25.70 | 26.06 | 25.54 | 25.98 | 25.98 | 1.41% | 339,190 |
| Jan 28, 2026 | 25.30 | 25.62 | 24.98 | 25.62 | 25.62 | 2.23% | 162,676 |
| Jan 27, 2026 | 26.00 | 25.96 | 25.03 | 25.06 | 25.06 | -3.54% | 122,244 |
| Jan 26, 2026 | 26.51 | 26.12 | 25.64 | 25.98 | 25.98 | 1.13% | 868,044 |
| Jan 23, 2026 | 26.15 | 25.82 | 25.53 | 25.69 | 25.69 | 0.12% | 78,170 |
| Jan 22, 2026 | 25.52 | 25.70 | 24.79 | 25.66 | 25.66 | 1.82% | 733,285 |
| Jan 21, 2026 | 24.90 | 25.31 | 24.87 | 25.20 | 25.20 | - | 43,782 |
| Jan 20, 2026 | 25.76 | 25.76 | 24.91 | 25.20 | 25.20 | -3.00% | 212,966 |
| Jan 19, 2026 | 26.40 | 26.35 | 25.94 | 25.98 | 25.98 | -0.42% | 5,634,319 |