Crown Castle Inc. (VIE:CCIN)
Austria · Delayed Price · Currency is EUR 74.08
-0.46 (-0.62%)
At close: Dec 19, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 73.38 | 73.65 | 73.29 | 73.29 | 73.29 | -0.60% | - |
| Dec 22, 2025 | 73.68 | 73.73 | 71.69 | 73.73 | 73.73 | -0.47% | - |
| Dec 19, 2025 | 74.39 | 74.43 | 73.93 | 74.08 | 74.08 | -0.62% | - |
| Dec 18, 2025 | 75.39 | 75.65 | 74.54 | 74.54 | 74.54 | -1.51% | - |
| Dec 17, 2025 | 75.22 | 75.68 | 74.46 | 75.68 | 75.68 | 0.48% | - |
| Dec 16, 2025 | 75.91 | 76.37 | 75.32 | 75.32 | 75.32 | 0.12% | - |
| Dec 15, 2025 | 77.02 | 77.02 | 75.23 | 75.23 | 75.23 | -4.21% | - |
| Dec 11, 2025 | 77.31 | 78.54 | 77.03 | 78.54 | 77.63 | 0.01% | - |
| Dec 10, 2025 | 77.53 | 78.53 | 77.52 | 78.53 | 77.62 | 1.06% | - |
| Dec 9, 2025 | 78.14 | 78.60 | 77.71 | 77.71 | 76.81 | 0.62% | - |
| Dec 8, 2025 | 76.72 | 77.23 | 76.51 | 77.23 | 76.34 | 0.65% | - |
| Dec 5, 2025 | 76.11 | 76.73 | 75.85 | 76.73 | 75.85 | 0.77% | - |
| Dec 4, 2025 | 75.82 | 76.14 | 75.31 | 76.14 | 75.26 | 0.95% | - |
| Dec 3, 2025 | 75.92 | 76.24 | 75.42 | 75.42 | 74.55 | -1.67% | - |
| Dec 2, 2025 | 76.23 | 76.70 | 76.16 | 76.70 | 75.82 | 0.55% | - |
| Dec 1, 2025 | 78.34 | 78.34 | 76.28 | 76.28 | 75.40 | -3.04% | - |
| Nov 28, 2025 | 78.32 | 78.67 | 77.95 | 78.67 | 77.76 | 0.72% | - |
| Nov 27, 2025 | 78.18 | 78.23 | 78.11 | 78.11 | 77.21 | 0.12% | - |
| Nov 26, 2025 | 77.40 | 78.02 | 77.40 | 78.02 | 77.12 | 0.10% | - |
| Nov 25, 2025 | 77.40 | 77.94 | 77.07 | 77.94 | 77.04 | 0.05% | - |
| Nov 24, 2025 | 78.38 | 78.45 | 77.90 | 77.90 | 77.00 | -0.45% | - |
| Nov 21, 2025 | 78.14 | 78.66 | 77.66 | 78.25 | 77.35 | 0.28% | - |
| Nov 20, 2025 | 78.88 | 78.98 | 78.03 | 78.03 | 77.13 | 0.14% | - |
| Nov 19, 2025 | 78.67 | 78.94 | 77.92 | 77.92 | 77.02 | -1.40% | - |
| Nov 18, 2025 | 78.00 | 79.03 | 77.95 | 79.03 | 78.12 | 1.09% | - |
| Nov 17, 2025 | 78.94 | 79.37 | 78.18 | 78.18 | 77.28 | 0.15% | - |
| Nov 14, 2025 | 77.87 | 78.57 | 77.83 | 78.06 | 77.16 | -1.38% | - |
| Nov 13, 2025 | 80.70 | 80.70 | 79.15 | 79.15 | 78.24 | -1.36% | - |
| Nov 12, 2025 | 81.32 | 81.74 | 80.24 | 80.24 | 79.32 | -0.34% | - |
| Nov 11, 2025 | 79.42 | 80.51 | 79.21 | 80.51 | 79.58 | 2.67% | - |
| Nov 10, 2025 | 77.01 | 78.42 | 76.67 | 78.42 | 77.52 | 2.16% | - |
| Nov 7, 2025 | 76.17 | 76.76 | 75.82 | 76.76 | 75.88 | -1.40% | - |
| Nov 6, 2025 | 77.85 | 78.03 | 77.85 | 77.85 | 76.95 | -0.14% | - |
| Nov 5, 2025 | 78.57 | 78.57 | 77.96 | 77.96 | 77.06 | -0.99% | - |
| Nov 4, 2025 | 77.37 | 78.81 | 77.05 | 78.74 | 77.83 | 2.51% | - |
| Nov 3, 2025 | 78.60 | 78.62 | 76.81 | 76.81 | 75.92 | -2.03% | - |
| Oct 31, 2025 | 78.80 | 79.03 | 78.37 | 78.40 | 77.50 | -1.01% | - |
| Oct 30, 2025 | 79.67 | 80.66 | 79.20 | 79.20 | 78.29 | -1.66% | - |
| Oct 29, 2025 | 80.72 | 80.72 | 80.54 | 80.54 | 79.61 | 1.30% | - |
| Oct 28, 2025 | 83.68 | 83.79 | 79.51 | 79.51 | 78.59 | -5.24% | - |
| Oct 27, 2025 | 85.16 | 85.16 | 83.70 | 83.91 | 82.94 | -0.25% | - |
| Oct 24, 2025 | 84.75 | 84.87 | 84.12 | 84.12 | 83.15 | 1.69% | - |
| Oct 23, 2025 | 85.07 | 85.82 | 82.72 | 82.72 | 81.77 | -2.60% | - |
| Oct 22, 2025 | 85.07 | 85.26 | 84.93 | 84.93 | 83.95 | -1.42% | - |
| Oct 21, 2025 | 84.98 | 86.15 | 84.48 | 86.15 | 85.16 | 3.24% | - |
| Oct 20, 2025 | 83.66 | 83.78 | 83.33 | 83.45 | 82.49 | -0.04% | - |
| Oct 17, 2025 | 83.85 | 84.30 | 83.48 | 83.48 | 82.52 | -1.01% | - |
| Oct 16, 2025 | 84.27 | 84.40 | 83.90 | 84.33 | 83.36 | -0.17% | - |
| Oct 15, 2025 | 83.97 | 84.47 | 83.71 | 84.47 | 83.50 | 1.39% | - |
| Oct 14, 2025 | 85.46 | 85.46 | 83.31 | 83.31 | 82.35 | 0.35% | - |