Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.31	39.31	39.31	39.31	39.31	-	21
Jun 5, 2025	39.31	39.31	39.31	39.31	39.31	-0.39%	245
Jun 4, 2025	39.46	39.46	39.46	39.46	39.46	-	-
Jun 3, 2025	39.46	39.46	39.46	39.46	39.46	-0.17%	184
Jun 2, 2025	38.64	39.53	38.64	39.53	39.53	4.30%	769
May 30, 2025	37.90	37.90	37.90	37.90	37.90	-	30
May 29, 2025	37.90	37.90	37.90	37.90	37.90	-	75
May 28, 2025	37.90	37.90	37.90	37.90	37.90	1.87%	2,229
May 27, 2025	37.20	37.20	37.20	37.20	37.20	-	18,165
May 23, 2025	37.20	37.20	37.20	37.20	37.20	-2.05%	206
May 22, 2025	37.98	37.98	37.98	37.98	37.98	-	115
May 21, 2025	37.98	37.98	37.98	37.98	37.98	-0.44%	131
May 20, 2025	38.15	38.15	38.15	38.15	38.15	-	26
May 19, 2025	38.15	38.15	38.15	38.15	38.15	0.38%	660
May 16, 2025	37.98	38.01	37.98	38.01	38.01	3.15%	441
May 15, 2025	36.85	36.85	36.85	36.85	36.85	-	466
May 14, 2025	36.81	36.85	36.17	36.85	36.85	2.78%	3,031
May 13, 2025	35.85	35.85	35.85	35.85	35.85	-	-
May 12, 2025	35.96	35.96	35.85	35.85	35.85	-8.52%	478
May 9, 2025	39.19	39.19	39.19	39.19	39.19	-	-
May 8, 2025	39.19	39.19	39.19	39.19	39.19	0.86%	103
May 7, 2025	38.85	38.85	38.85	38.85	38.85	-3.77%	102
May 6, 2025	40.38	40.38	40.38	40.38	40.38	0.66%	243
May 5, 2025	40.11	40.11	40.11	40.11	40.11	0.12%	144
May 2, 2025	40.06	40.06	40.06	40.06	40.06	-1.35%	156
May 1, 2025	40.61	40.61	40.61	40.61	40.61	-	78
Apr 30, 2025	40.61	40.61	40.61	40.61	40.61	-	1
Apr 29, 2025	40.61	40.61	40.61	40.61	40.61	1.80%	213
Apr 28, 2025	39.89	39.89	39.89	39.89	39.89	-	43
Apr 25, 2025	39.89	39.89	39.89	39.89	39.89	-0.26%	181
Apr 24, 2025	40.00	40.00	40.00	40.00	40.00	-	35,366
Apr 23, 2025	40.00	40.00	40.00	40.00	40.00	8.09%	356
Apr 22, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Apr 21, 2025	37.00	37.00	37.00	37.00	37.00	-	34
Apr 17, 2025	37.00	37.00	37.00	37.00	37.00	-	68
Apr 16, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Apr 15, 2025	37.00	37.00	37.00	37.00	37.00	-	-
Apr 14, 2025	37.00	37.00	37.00	37.00	37.00	-0.45%	404
Apr 11, 2025	37.17	37.17	37.17	37.17	37.17	5.74%	896
Apr 10, 2025	35.15	35.15	35.15	35.15	35.15	-	-
Apr 9, 2025	35.15	35.15	35.15	35.15	35.15	0.98%	127
Apr 8, 2025	34.81	34.81	34.81	34.81	34.81	-	55
Apr 7, 2025	34.81	34.81	34.81	34.81	34.81	-5.45%	238
Apr 4, 2025	36.82	36.82	36.82	36.82	36.82	-	33
Apr 3, 2025	36.82	36.82	36.82	36.82	36.82	-	-
Apr 2, 2025	36.82	36.82	36.82	36.82	36.82	2.46%	226
Apr 1, 2025	35.93	35.93	35.93	35.93	35.93	-1.43%	10,222
Mar 31, 2025	36.45	36.45	36.45	36.45	36.45	-	-
Mar 28, 2025	36.45	36.45	36.45	36.45	36.45	4.15%	2,970
Mar 27, 2025	35.00	35.00	35.00	35.00	35.00	4.07%	498