Cellnex Telecom, S.A. (LON:0R9C)
London · Delayed Price · Currency is GBP · Price in EUR 25.36
-0.23 (-0.90%)
At close: Sep 2, 2026
LON:0R9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 25.55 | 26.07 | 25.18 | 25.31 | 25.31 | -1.12% | 317,940 |
| Sep 1, 2026 | 26.36 | 26.50 | 25.46 | 25.59 | 25.59 | -3.76% | 23,815 |
| Aug 31, 2026 | 26.20 | 26.59 | 26.16 | 26.59 | 26.59 | 1.28% | 11,666 |
| Aug 28, 2026 | 26.39 | 26.66 | 26.13 | 26.26 | 26.26 | -0.66% | 228,967 |
| Aug 27, 2026 | 26.40 | 27.09 | 26.22 | 26.43 | 26.43 | -1.64% | 7,654 |
| Aug 26, 2026 | 27.28 | 27.79 | 26.72 | 26.87 | 26.87 | -1.07% | 173,195 |
| Aug 25, 2026 | 26.80 | 27.28 | 26.43 | 27.16 | 27.16 | 2.45% | 261,118 |
| Aug 24, 2026 | 26.43 | 26.57 | 26.18 | 26.51 | 26.51 | 1.38% | 3,993 |
| Aug 21, 2026 | 26.30 | 26.57 | 25.94 | 26.15 | 26.15 | -0.27% | 11,164 |
| Aug 20, 2026 | 26.61 | 26.51 | 26.18 | 26.22 | 26.22 | -1.09% | 1,681 |
| Aug 19, 2026 | 26.35 | 26.58 | 25.78 | 26.51 | 26.51 | -0.15% | 149,468 |
| Aug 18, 2026 | 27.06 | 27.09 | 26.50 | 26.55 | 26.55 | -1.67% | 127,284 |
| Aug 17, 2026 | 27.21 | 27.66 | 27.00 | 27.00 | 27.00 | -2.39% | 179,967 |
| Aug 14, 2026 | 27.42 | 27.75 | 27.43 | 27.66 | 27.66 | 0.69% | 2,060,938 |
| Aug 13, 2026 | 27.70 | 27.63 | 27.36 | 27.47 | 27.47 | 0.11% | 30,214 |
| Aug 12, 2026 | 27.45 | 27.63 | 27.08 | 27.44 | 27.44 | 1.37% | 155,479 |
| Aug 11, 2026 | 27.10 | 27.61 | 26.92 | 27.07 | 27.07 | -0.07% | 1,394 |
| Aug 10, 2026 | 27.78 | 27.81 | 26.97 | 27.09 | 27.09 | -1.78% | 439,751 |
| Aug 7, 2026 | 26.91 | 27.77 | 26.73 | 27.58 | 27.58 | 3.10% | 439,597 |
| Aug 6, 2026 | 25.80 | 26.88 | 25.90 | 26.75 | 26.75 | 3.28% | 2,778 |
| Aug 5, 2026 | 26.52 | 26.75 | 25.86 | 25.90 | 25.90 | -3.07% | 20,372 |
| Aug 4, 2026 | 26.31 | 26.90 | 26.28 | 26.72 | 26.72 | 0.56% | 27,758 |
| Aug 3, 2026 | 26.78 | 27.45 | 26.26 | 26.57 | 26.57 | -1.12% | 99,925 |
| Jul 31, 2026 | 27.20 | 27.71 | 26.57 | 26.87 | 26.87 | -0.37% | 818,665 |
| Jul 30, 2026 | 27.31 | 27.56 | 26.71 | 26.97 | 26.97 | -0.30% | 349,141 |
| Jul 29, 2026 | 27.28 | 27.24 | 26.70 | 27.05 | 27.05 | -0.59% | 207,668 |
| Jul 28, 2026 | 26.63 | 27.21 | 26.16 | 27.21 | 27.21 | 2.68% | 1,582,259 |
| Jul 27, 2026 | 26.10 | 26.50 | 25.61 | 26.50 | 26.50 | 2.91% | 21,172 |
| Jul 24, 2026 | 25.36 | 26.33 | 25.55 | 25.75 | 25.75 | -2.82% | 24,026 |
| Jul 23, 2026 | 24.81 | 27.00 | 24.73 | 26.50 | 26.50 | 6.28% | 563,930 |
| Jul 22, 2026 | 23.92 | 25.06 | 24.00 | 24.93 | 24.93 | 3.06% | 206,504 |
| Jul 21, 2026 | 24.60 | 24.65 | 23.92 | 24.19 | 24.19 | -2.18% | 54,536 |
| Jul 20, 2026 | 24.60 | 24.90 | 24.10 | 24.73 | 24.73 | -0.24% | 100,473 |
| Jul 17, 2026 | 24.70 | 25.42 | 24.33 | 24.79 | 24.79 | 0.08% | 9,556 |
| Jul 16, 2026 | 24.87 | 25.66 | 24.47 | 24.77 | 24.77 | -0.88% | 1,032,552 |
| Jul 15, 2026 | 24.61 | 25.28 | 24.34 | 24.99 | 24.99 | 0.16% | 23,436 |
| Jul 14, 2026 | 25.20 | 25.17 | 24.24 | 24.95 | 24.95 | -0.68% | 6,919 |
| Jul 13, 2026 | 24.90 | 25.52 | 24.79 | 25.12 | 25.12 | 1.44% | 11,965 |
| Jul 10, 2026 | 24.70 | 25.20 | 24.19 | 25.14 | 24.76 | 1.66% | 22,702 |
| Jul 9, 2026 | 25.20 | 25.72 | 24.67 | 24.73 | 24.36 | -2.33% | 20,867 |
| Jul 8, 2026 | 25.86 | 26.10 | 25.05 | 25.32 | 24.94 | -2.20% | 14,207 |
| Jul 7, 2026 | 25.79 | 26.37 | 25.36 | 25.89 | 25.50 | -3.36% | 764,194 |
| Jul 6, 2026 | 27.12 | 26.81 | 25.80 | 26.79 | 26.39 | 1.31% | 764,326 |
| Jul 3, 2026 | 26.02 | 26.81 | 25.56 | 26.44 | 26.05 | 1.57% | 41,580 |
| Jul 2, 2026 | 25.60 | 26.23 | 25.13 | 26.04 | 25.65 | 1.23% | 96,217 |
| Jul 1, 2026 | 26.48 | 26.67 | 25.56 | 25.72 | 25.33 | -1.83% | 27,976 |
| Jun 30, 2026 | 26.76 | 27.25 | 26.07 | 26.20 | 25.81 | -2.10% | 17,510 |
| Jun 29, 2026 | 28.00 | 28.06 | 26.76 | 26.76 | 26.36 | -4.53% | 18,978 |
| Jun 26, 2026 | 28.34 | 28.97 | 27.50 | 28.03 | 27.61 | -1.02% | 534,374 |
| Jun 25, 2026 | 29.00 | 29.60 | 28.32 | 28.32 | 27.90 | -2.51% | 140,485 |