Cellnex Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.91	34.91	34.91	34.91	34.91	4.49%	138
Feb 9, 2026	33.37	33.41	33.37	33.41	33.41	4.42%	1,045
Feb 6, 2026	33.29	33.57	31.99	31.99	31.99	-0.50%	2,005
Feb 4, 2026	33.61	33.61	32.15	32.15	32.15	5.07%	9,414
Feb 3, 2026	30.60	30.60	30.60	30.60	30.60	-0.24%	276
Feb 2, 2026	30.68	30.68	30.68	30.68	30.68	0.11%	2,528
Jan 30, 2026	30.76	30.76	30.64	30.64	30.64	-1.43%	1,304
Jan 29, 2026	31.01	31.09	30.62	31.09	31.09	2.93%	12,391
Jan 27, 2026	30.21	30.21	30.20	30.20	30.20	-1.80%	1,057
Jan 23, 2026	30.14	30.76	30.14	30.76	30.76	4.82%	297
Jan 21, 2026	29.34	29.34	29.34	29.34	29.34	-3.18%	267
Jan 20, 2026	29.55	30.31	29.55	30.31	30.31	0.21%	1,179
Jan 16, 2026	30.88	30.88	30.24	30.24	30.24	-2.26%	1,438
Jan 14, 2026	30.94	30.94	30.94	30.94	30.94	-3.25%	173
Jan 13, 2026	31.98	31.98	31.98	31.98	31.98	-2.45%	286
Jan 12, 2026	32.52	32.78	32.49	32.78	32.35	2.44%	4,474
Jan 9, 2026	31.93	32.00	31.16	32.00	31.58	-2.79%	2,794
Jan 8, 2026	33.25	33.25	32.92	32.92	32.48	-0.89%	1,678
Jan 6, 2026	33.22	33.22	33.22	33.22	32.78	1.55%	369
Jan 5, 2026	32.71	32.71	32.71	32.71	32.28	3.02%	1,622
Dec 31, 2025	31.75	31.75	31.75	31.75	31.33	-1.95%	3,735
Dec 30, 2025	32.34	32.38	32.34	32.38	31.95	-1.35%	2,220
Dec 29, 2025	32.82	32.82	32.82	32.82	32.39	-0.39%	400
Dec 24, 2025	32.95	32.95	32.95	32.95	32.51	2.15%	978
Dec 23, 2025	31.38	32.26	31.38	32.26	31.83	5.25%	2,289
Dec 22, 2025	30.81	31.59	30.65	30.65	30.24	-2.29%	1,971
Dec 19, 2025	31.66	31.66	31.37	31.37	30.95	-1.34%	338
Dec 18, 2025	31.55	31.79	31.55	31.79	31.37	4.94%	2,388
Dec 16, 2025	30.35	30.35	30.30	30.30	29.89	-0.88%	1,676
Dec 15, 2025	29.98	30.57	29.98	30.57	30.16	1.99%	1,292
Dec 12, 2025	30.52	30.52	29.95	29.97	29.57	0.48%	814
Dec 11, 2025	29.83	29.83	29.83	29.83	29.43	1.46%	511
Dec 10, 2025	29.65	29.65	29.40	29.40	29.01	-0.02%	2,150
Dec 9, 2025	29.40	29.40	29.40	29.40	29.01	0.37%	1,717
Dec 8, 2025	30.18	30.18	29.29	29.29	28.91	-3.08%	2,917
Dec 5, 2025	29.61	30.23	29.61	30.23	29.83	2.41%	956
Dec 4, 2025	29.58	29.58	29.51	29.51	29.12	0.85%	258
Dec 3, 2025	29.53	29.58	29.26	29.26	28.88	0.46%	896
Dec 2, 2025	29.13	29.13	29.13	29.13	28.74	-4.19%	414
Dec 1, 2025	30.27	30.43	30.27	30.40	30.00	2.32%	1,850
Nov 26, 2025	30.22	30.22	29.71	29.72	29.32	-2.50%	485
Nov 25, 2025	29.54	30.48	29.54	30.48	30.07	1.46%	355
Nov 21, 2025	29.36	30.04	29.36	30.04	29.64	4.77%	1,241
Nov 20, 2025	28.67	28.67	28.67	28.67	28.29	-4.53%	501
Nov 19, 2025	30.03	30.03	30.03	30.03	29.64	-0.44%	472
Nov 17, 2025	30.86	30.86	30.17	30.17	29.77	-1.37%	2,132
Nov 14, 2025	30.54	30.59	30.54	30.59	30.18	-1.86%	2,220
Nov 13, 2025	31.17	31.17	31.17	31.17	30.75	1.49%	155
Nov 12, 2025	30.71	30.71	30.71	30.71	30.30	1.45%	382
Nov 10, 2025	30.16	30.27	30.16	30.27	29.87	-3.14%	387