Cellnex Telecom, S.A. (LON:0R9C)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 26.60
-0.17 (-0.64%)
At close: Nov 10, 2026
LON:0R9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.86 | 26.99 | 26.48 | 26.60 | 26.60 | -0.64% | 2,090 |
| Nov 9, 2026 | 26.93 | 27.06 | 26.70 | 26.77 | 26.77 | 0.37% | 2,295 |
| Nov 6, 2026 | 26.70 | 27.41 | 26.37 | 26.67 | 26.67 | -1.55% | 818,160 |
| Nov 5, 2026 | 26.97 | 27.49 | 26.71 | 27.09 | 27.09 | 0.82% | 51,813 |
| Nov 4, 2026 | 26.40 | 26.87 | 26.10 | 26.87 | 26.87 | 2.79% | 99,551 |
| Nov 3, 2026 | 26.29 | 26.29 | 25.76 | 26.14 | 26.14 | -0.31% | 199,293 |
| Nov 2, 2026 | 25.80 | 26.44 | 25.72 | 26.22 | 26.22 | 1.27% | 5,834 |
| Oct 30, 2026 | 25.82 | 26.01 | 25.79 | 25.89 | 25.89 | 0.86% | 2,010 |
| Oct 29, 2026 | 25.15 | 25.69 | 25.13 | 25.67 | 25.67 | 2.67% | 180,338 |
| Oct 28, 2026 | 25.26 | 25.86 | 24.99 | 25.00 | 25.00 | -2.38% | 876,568 |
| Oct 27, 2026 | 25.30 | 25.69 | 25.01 | 25.61 | 25.61 | 0.75% | 3,182 |
| Oct 26, 2026 | 26.27 | 26.30 | 25.34 | 25.42 | 25.42 | -2.75% | 3,141 |
| Oct 23, 2026 | 26.38 | 26.79 | 26.04 | 26.14 | 26.14 | 1.55% | 25,059 |
| Oct 22, 2026 | 25.74 | 25.95 | 25.25 | 25.74 | 25.74 | 0.78% | 2,382,486 |
| Oct 21, 2026 | 25.73 | 25.66 | 25.26 | 25.54 | 25.54 | 0.27% | 9,940 |
| Oct 20, 2026 | 25.48 | 25.91 | 25.29 | 25.47 | 25.47 | -0.97% | 152,520 |
| Oct 19, 2026 | 25.44 | 25.83 | 25.11 | 25.72 | 25.72 | 1.10% | 8,654 |
| Oct 16, 2026 | 25.20 | 25.65 | 25.21 | 25.44 | 25.44 | 0.39% | 28,093 |
| Oct 15, 2026 | 24.77 | 25.55 | 24.31 | 25.34 | 25.34 | 3.60% | 292,786 |
| Oct 14, 2026 | 24.71 | 25.17 | 24.44 | 24.46 | 24.46 | -0.20% | 9,368 |
| Oct 13, 2026 | 24.71 | 25.04 | 24.40 | 24.51 | 24.51 | -0.37% | 179,555 |
| Oct 12, 2026 | 24.11 | 24.72 | 24.04 | 24.60 | 24.60 | 2.89% | 58,400 |
| Oct 9, 2026 | 22.81 | 23.94 | 22.48 | 23.91 | 23.91 | 5.89% | 246,444 |
| Oct 8, 2026 | 22.80 | 22.97 | 22.45 | 22.58 | 22.58 | -1.18% | 3,332 |
| Oct 7, 2026 | 23.00 | 23.28 | 22.85 | 22.85 | 22.85 | -0.04% | 6,277 |
| Oct 6, 2026 | 22.77 | 23.10 | 22.46 | 22.86 | 22.86 | 1.37% | 16,216 |
| Oct 5, 2026 | 22.70 | 22.91 | 22.50 | 22.55 | 22.55 | -0.57% | 15,127 |
| Oct 2, 2026 | 22.00 | 23.00 | 21.95 | 22.68 | 22.68 | 2.81% | 26,275 |
| Oct 1, 2026 | 22.35 | 22.53 | 21.85 | 22.06 | 22.06 | -2.04% | 147,388 |
| Sep 30, 2026 | 22.41 | 23.09 | 22.30 | 22.52 | 22.52 | -0.53% | 8,465 |
| Sep 29, 2026 | 23.26 | 23.72 | 22.64 | 22.64 | 22.64 | -3.25% | 477,009 |
| Sep 28, 2026 | 24.11 | 24.21 | 23.38 | 23.40 | 23.40 | -2.82% | 9,090 |
| Sep 25, 2026 | 24.26 | 24.71 | 24.08 | 24.08 | 24.08 | -0.74% | 8,368 |
| Sep 24, 2026 | 25.14 | 25.14 | 24.16 | 24.26 | 24.26 | -3.46% | 79,460 |
| Sep 23, 2026 | 25.28 | 25.96 | 24.94 | 25.13 | 25.13 | -1.14% | 129,835 |
| Sep 22, 2026 | 25.56 | 25.65 | 25.31 | 25.42 | 25.42 | -1.20% | 294,529 |
| Sep 21, 2026 | 25.00 | 25.77 | 24.83 | 25.73 | 25.73 | 2.92% | 10,677 |
| Sep 18, 2026 | 25.04 | 25.58 | 24.82 | 25.00 | 25.00 | -1.11% | 42,290 |
| Sep 17, 2026 | 25.37 | 25.54 | 25.05 | 25.28 | 25.28 | -0.63% | 7,599 |
| Sep 16, 2026 | 25.29 | 25.68 | 25.25 | 25.44 | 25.44 | -0.20% | 2,013,063 |
| Sep 15, 2026 | 25.27 | 25.51 | 25.20 | 25.49 | 25.49 | 0.43% | 83,964 |
| Sep 14, 2026 | 25.67 | 25.85 | 25.17 | 25.38 | 25.38 | -1.13% | 3,802 |
| Sep 11, 2026 | 25.18 | 25.77 | 25.13 | 25.67 | 25.67 | 1.26% | 10,388 |
| Sep 10, 2026 | 24.96 | 25.51 | 24.97 | 25.35 | 25.35 | 1.77% | 310,903 |
| Sep 9, 2026 | 25.20 | 25.54 | 24.88 | 24.91 | 24.91 | -2.16% | 15,065 |
| Sep 8, 2026 | 25.30 | 25.53 | 25.31 | 25.46 | 25.46 | 0.35% | 303,118 |
| Sep 7, 2026 | 25.55 | 25.99 | 25.32 | 25.37 | 25.37 | -0.94% | 131,022 |
| Sep 4, 2026 | 25.53 | 25.98 | 25.47 | 25.61 | 25.61 | -1.08% | 334,497 |
| Sep 3, 2026 | 25.58 | 25.97 | 25.24 | 25.89 | 25.89 | 2.09% | 2,646 |
| Sep 2, 2026 | 25.55 | 26.07 | 25.18 | 25.36 | 25.36 | -0.90% | 318,888 |