Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.06	17.14	16.94	17.07	17.07	0.53%	45,701
Feb 10, 2026	16.81	17.00	16.71	16.98	16.98	1.98%	108,862
Feb 9, 2026	16.16	16.71	16.14	16.65	16.65	2.21%	220,680
Feb 6, 2026	16.25	16.31	16.17	16.29	16.29	-0.79%	684,335
Feb 5, 2026	16.29	16.44	16.19	16.42	16.42	0.24%	154,788
Feb 4, 2026	16.41	16.43	16.24	16.38	16.38	6.36%	139,966
Feb 3, 2026	15.03	15.40	15.03	15.40	15.40	0.39%	481,131
Feb 2, 2026	15.43	15.46	15.27	15.34	15.34	-0.26%	244,377
Jan 30, 2026	15.43	15.47	15.30	15.38	15.38	-1.41%	82,549
Jan 29, 2026	15.46	15.60	15.35	15.60	15.60	2.56%	161,716
Jan 28, 2026	14.94	15.28	14.94	15.21	15.21	1.00%	100,795
Jan 27, 2026	15.05	15.13	14.95	15.06	15.06	-2.08%	99,705
Jan 26, 2026	15.31	15.45	15.31	15.38	15.38	0.98%	216,726
Jan 23, 2026	15.03	15.23	15.01	15.23	15.23	1.74%	137,318
Jan 22, 2026	14.88	15.03	14.88	14.97	14.97	1.49%	283,048
Jan 21, 2026	14.76	14.80	14.64	14.75	14.75	0.27%	144,389
Jan 20, 2026	14.69	14.78	14.60	14.71	14.71	-2.13%	265,876
Jan 16, 2026	15.06	15.19	15.01	15.03	15.03	-0.99%	94,083
Jan 15, 2026	15.13	15.24	15.01	15.18	15.18	-1.56%	136,267
Jan 14, 2026	15.47	15.51	15.35	15.42	15.25	-0.58%	85,629
Jan 13, 2026	15.67	15.81	15.34	15.51	15.34	-3.24%	128,405
Jan 12, 2026	15.79	16.03	15.73	16.03	15.85	2.56%	105,193
Jan 9, 2026	15.60	15.73	15.52	15.63	15.46	-2.37%	71,148
Jan 8, 2026	16.09	16.21	15.96	16.01	15.83	-0.81%	108,892
Jan 7, 2026	16.22	16.24	16.06	16.14	15.96	0.19%	520,774
Jan 6, 2026	16.24	16.32	16.10	16.11	15.93	0.69%	72,752
Jan 5, 2026	15.97	16.12	15.94	16.00	15.82	-0.25%	329,745
Jan 2, 2026	16.03	16.07	15.99	16.04	15.86	0.06%	108,995
Dec 31, 2025	16.02	16.06	16.00	16.03	15.85	-0.62%	106,117
Dec 30, 2025	16.07	16.22	16.07	16.13	15.95	0.31%	83,066
Dec 29, 2025	15.84	16.14	15.84	16.08	15.90	1.84%	177,578
Dec 26, 2025	15.80	15.81	15.74	15.79	15.61	0.06%	134,938
Dec 24, 2025	15.74	15.87	15.73	15.78	15.60	0.32%	49,267
Dec 23, 2025	15.66	15.74	15.63	15.73	15.55	1.03%	131,850
Dec 22, 2025	15.35	15.58	15.34	15.57	15.40	-0.57%	227,415
Dec 19, 2025	15.68	15.77	15.63	15.66	15.49	0.58%	151,362
Dec 18, 2025	15.43	15.60	15.42	15.57	15.40	1.83%	272,899
Dec 17, 2025	15.20	15.33	15.17	15.29	15.12	1.59%	104,537
Dec 16, 2025	15.15	15.16	14.99	15.05	14.88	0.40%	382,846
Dec 15, 2025	14.93	15.02	14.91	14.99	14.82	0.20%	317,324
Dec 12, 2025	14.85	14.98	14.85	14.96	14.79	0.94%	134,719
Dec 11, 2025	14.75	14.89	14.75	14.82	14.65	-0.94%	226,906
Dec 10, 2025	14.80	14.96	14.70	14.96	14.79	1.42%	89,217
Dec 9, 2025	14.77	14.86	14.70	14.75	14.59	1.17%	164,111
Dec 8, 2025	14.67	14.67	14.54	14.58	14.42	-1.22%	209,474
Dec 5, 2025	14.76	14.82	14.72	14.76	14.60	0.75%	254,848
Dec 4, 2025	14.68	14.74	14.65	14.65	14.49	0.69%	158,767
Dec 3, 2025	14.69	14.73	14.51	14.55	14.39	0.76%	124,046
Dec 2, 2025	14.51	14.54	14.31	14.44	14.28	-2.23%	291,034
Dec 1, 2025	14.88	14.89	14.75	14.77	14.61	-1.14%	509,924