Skip to main content
logo
Cellnex Telecom, S.A. (LON:0R9C)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.07
-0.02 (-0.07%)
At close: Aug 11, 2026

LON:0R9C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202627.1027.6126.9227.0727.07-0.07%1,394
Aug 10, 202627.7827.8126.9727.0927.09-1.78%439,751
Aug 7, 202626.9127.7726.7327.5827.583.10%439,597
Aug 6, 202625.8026.8825.9026.7526.753.28%2,778
Aug 5, 202626.5226.7525.8625.9025.90-3.07%20,372
Aug 4, 202626.3126.9026.2826.7226.720.56%27,758
Aug 3, 202626.7827.4526.2626.5726.57-1.12%99,925
Jul 31, 202627.2027.7126.5726.8726.87-0.37%818,665
Jul 30, 202627.3127.5626.7126.9726.97-0.30%349,141
Jul 29, 202627.2827.2426.7027.0527.05-0.59%207,668
Jul 28, 202626.6327.2126.1627.2127.212.68%1,582,259
Jul 27, 202626.1026.5025.6126.5026.502.91%21,172
Jul 24, 202625.3626.3325.5525.7525.75-2.82%24,026
Jul 23, 202624.8127.0024.7326.5026.506.28%563,930
Jul 22, 202623.9225.0624.0024.9324.933.06%206,504
Jul 21, 202624.6024.6523.9224.1924.19-2.18%54,536
Jul 20, 202624.6024.9024.1024.7324.73-0.24%100,473
Jul 17, 202624.7025.4224.3324.7924.790.08%9,556
Jul 16, 202624.8725.6624.4724.7724.77-0.88%1,032,552
Jul 15, 202624.6125.2824.3424.9924.990.16%23,436
Jul 14, 202625.2025.1724.2424.9524.95-0.68%6,919
Jul 13, 202624.9025.5224.7925.1225.121.44%11,965
Jul 10, 202624.7025.2024.1925.1424.761.66%22,702
Jul 9, 202625.2025.7224.6724.7324.36-2.33%20,867
Jul 8, 202625.8626.1025.0525.3224.94-2.20%14,207
Jul 7, 202625.7926.3725.3625.8925.50-3.36%764,194
Jul 6, 202627.1226.8125.8026.7926.391.31%764,326
Jul 3, 202626.0226.8125.5626.4426.051.57%41,580
Jul 2, 202625.6026.2325.1326.0425.651.23%96,217
Jul 1, 202626.4826.6725.5625.7225.33-1.83%27,976
Jun 30, 202626.7627.2526.0726.2025.81-2.10%17,510
Jun 29, 202628.0028.0626.7626.7626.36-4.53%18,978
Jun 26, 202628.3428.9727.5028.0327.61-1.02%534,374
Jun 25, 202629.0029.6028.3228.3227.90-2.51%140,485
Jun 24, 202628.8229.0727.9629.0528.611.86%423,667
Jun 23, 202628.5028.9128.3928.5228.09-0.63%25,431
Jun 22, 202628.1028.7628.3428.7028.271.06%173,495
Jun 19, 202628.6628.5328.0528.4027.97-0.14%21,604
Jun 18, 202628.6929.3328.2128.4428.01-0.70%253,412
Jun 17, 202628.6028.8328.2128.6428.21-0.31%1,233
Jun 16, 202628.6028.9428.5228.7328.300.14%2,446
Jun 15, 202629.3029.4028.5428.6928.26-0.28%1,771
Jun 12, 202628.7929.1727.8828.7728.341.59%417,039
Jun 11, 202628.2628.9527.7928.3227.90-0.74%986,687
Jun 10, 202628.2028.9227.7928.5328.100.46%18,419
Jun 9, 202628.0028.5627.8028.4027.970.11%430,230
Jun 8, 202628.1428.5127.8728.3727.940.46%4,040
Jun 5, 202628.1028.9427.7128.2427.820.82%341,262
Jun 4, 202627.9228.7627.4828.0127.59-0.81%456,379
Jun 3, 202628.3028.7026.2228.2427.821.15%450,917