Cellnex Telecom, S.A. (LON:0R9C)
London · Delayed Price · Currency is GBP · Price in EUR 25.69
+0.03 (0.12%)
At close: Jan 23, 2026
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 26.00 | 25.96 | 25.03 | 25.06 | 25.06 | -3.54% | 101,285 |
| 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 |
| Jan 16, 2026 | 26.23 | 26.70 | 25.60 | 26.09 | 26.09 | -0.38% | 50,476 |
| Jan 15, 2026 | 26.06 | 26.22 | 25.95 | 26.19 | 26.19 | -0.61% | 25,730 |
| Jan 14, 2026 | 26.30 | 26.45 | 26.07 | 26.35 | 26.35 | 0.08% | 724,050 |
| Jan 13, 2026 | 26.85 | 26.59 | 26.02 | 26.33 | 26.33 | -3.41% | 16,075 |
| Jan 12, 2026 | 27.28 | 27.40 | 26.87 | 27.26 | 26.89 | 1.15% | 12,522 |
| Jan 9, 2026 | 27.05 | 27.30 | 26.66 | 26.95 | 26.58 | -2.00% | 7,022 |
| Jan 8, 2026 | 28.00 | 27.80 | 27.00 | 27.50 | 27.13 | -0.65% | 553,222 |
| Jan 7, 2026 | 27.88 | 28.10 | 27.55 | 27.68 | 27.30 | -0.29% | 20,512 |
| Jan 6, 2026 | 27.50 | 27.87 | 27.42 | 27.76 | 27.38 | 0.84% | 5,880 |
| Jan 5, 2026 | 27.60 | 27.71 | 27.06 | 27.53 | 27.15 | 0.36% | 1,143,218 |
| Jan 2, 2026 | 27.74 | 27.67 | 27.20 | 27.43 | 27.06 | -0.10% | 127,172 |
| Dec 31, 2025 | 27.60 | 28.12 | 26.58 | 27.46 | 27.08 | -0.70% | 277,118 |
| Dec 30, 2025 | 27.40 | 27.65 | 27.26 | 27.65 | 27.27 | 0.91% | 5,773 |
| Dec 29, 2025 | 26.91 | 27.48 | 26.72 | 27.40 | 27.03 | 1.82% | 10,408 |
| Dec 24, 2025 | 26.50 | 26.91 | 26.72 | 26.91 | 26.54 | 0.82% | 6,514 |
| Dec 23, 2025 | 26.55 | 26.81 | 26.59 | 26.69 | 26.33 | 0.68% | 1,389 |
| Dec 22, 2025 | 26.30 | 26.74 | 26.16 | 26.51 | 26.15 | -1.45% | 9,703 |
| Dec 19, 2025 | 26.50 | 26.96 | 26.40 | 26.90 | 26.53 | 1.20% | 98,948 |
| Dec 18, 2025 | 26.35 | 26.64 | 26.19 | 26.58 | 26.22 | 1.84% | 11,455 |
| Dec 17, 2025 | 25.85 | 26.11 | 25.58 | 26.10 | 25.74 | 1.75% | 8,708 |
| Dec 16, 2025 | 25.70 | 25.84 | 25.52 | 25.65 | 25.30 | 0.36% | 57,922 |
| Dec 15, 2025 | 25.35 | 25.59 | 25.40 | 25.56 | 25.21 | 0.31% | 12,274 |
| Dec 12, 2025 | 25.50 | 25.57 | 25.21 | 25.48 | 25.13 | 0.63% | 131,891 |
| Dec 11, 2025 | 25.90 | 25.94 | 25.20 | 25.32 | 24.97 | -0.98% | 316,708 |
| Dec 10, 2025 | 25.54 | 25.57 | 25.28 | 25.57 | 25.22 | -0.16% | 57,021 |
| Dec 9, 2025 | 25.65 | 25.91 | 25.30 | 25.61 | 25.26 | 1.75% | 346,175 |
| Dec 8, 2025 | 25.70 | 25.50 | 25.10 | 25.17 | 24.83 | -0.94% | 433,449 |
| Dec 5, 2025 | 25.49 | 25.52 | 25.24 | 25.41 | 25.06 | 0.24% | 1,365,412 |
| Dec 4, 2025 | 25.30 | 25.36 | 25.01 | 25.35 | 25.00 | 0.92% | 17,214 |
| Dec 3, 2025 | 25.09 | 25.50 | 24.97 | 25.12 | 24.78 | 0.64% | 5,788 |
| Dec 2, 2025 | 25.59 | 25.61 | 24.89 | 24.96 | 24.62 | -2.35% | 3,196,266 |
| Dec 1, 2025 | 25.90 | 25.86 | 25.49 | 25.56 | 25.21 | -1.12% | 327,967 |
| Nov 28, 2025 | 25.95 | 25.95 | 25.80 | 25.85 | 25.50 | -0.65% | 648 |
| Nov 27, 2025 | 25.90 | 26.09 | 25.72 | 26.02 | 25.67 | 0.89% | 65,646 |
| Nov 26, 2025 | 26.00 | 25.90 | 25.41 | 25.79 | 25.44 | 0.43% | 1,844,154 |
| Nov 25, 2025 | 25.76 | 25.72 | 25.38 | 25.68 | 25.33 | 0.43% | 364 |
| Nov 24, 2025 | 25.96 | 26.26 | 25.53 | 25.57 | 25.22 | -0.23% | 447,666 |
| Nov 21, 2025 | 25.00 | 25.65 | 24.48 | 25.63 | 25.28 | 2.32% | 32,027 |
| Nov 20, 2025 | 25.39 | 25.57 | 25.05 | 25.05 | 24.71 | -0.46% | 4,034 |
| Nov 19, 2025 | 25.44 | 25.53 | 25.14 | 25.17 | 24.82 | -0.84% | 518,390 |
| Nov 18, 2025 | 25.50 | 25.86 | 25.28 | 25.38 | 25.03 | -2.88% | 185,223 |
| Nov 17, 2025 | 26.48 | 26.24 | 25.89 | 26.13 | 25.77 | 0.18% | 1,913,514 |
| Nov 14, 2025 | 26.10 | 26.22 | 25.71 | 26.08 | 25.73 | -0.98% | 105,176 |