Cellnex Telecom, S.A. (LON:0R9C)
London · Delayed Price · Currency is GBP · Price in EUR 24.08
-0.18 (-0.74%)
At close: Sep 25, 2026
LON:0R9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.27 | 24.71 | 24.08 | 24.22 | 24.22 | -0.16% | 8,280 |
| 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 |
| 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 |