Cellnex Telecom, S.A. (VIE:CLNX)
Austria · Delayed Price · Currency is EUR 25.57
-0.69 (-2.63%)
At close: Feb 3, 2026
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25.92 | 25.92 | 25.57 | 25.57 | 25.57 | -2.63% | - |
| Feb 2, 2026 | 26.25 | 26.26 | 25.98 | 26.26 | 26.26 | 0.96% | - |
| Jan 30, 2026 | 26.11 | 26.11 | 25.82 | 26.01 | 26.01 | 0.19% | - |
| Jan 29, 2026 | 25.60 | 25.96 | 25.60 | 25.96 | 25.96 | 2.24% | - |
| Jan 28, 2026 | 25.19 | 25.39 | 25.06 | 25.39 | 25.39 | 0.32% | - |
| Jan 27, 2026 | 25.69 | 25.69 | 25.26 | 25.31 | 25.31 | -2.32% | 32 |
| Jan 26, 2026 | 25.82 | 25.91 | 25.71 | 25.91 | 25.91 | 0.86% | - |
| Jan 23, 2026 | 25.99 | 25.99 | 25.69 | 25.69 | 25.69 | 0.63% | - |
| Jan 22, 2026 | 25.48 | 25.53 | 24.87 | 25.53 | 25.53 | 1.07% | - |
| Jan 21, 2026 | 25.02 | 25.26 | 24.88 | 25.26 | 25.26 | 0.52% | - |
| Jan 20, 2026 | 25.65 | 25.65 | 25.04 | 25.13 | 25.13 | -3.53% | - |
| Jan 19, 2026 | 26.13 | 26.28 | 26.05 | 26.05 | 26.05 | 0.04% | - |
| Jan 16, 2026 | 26.04 | 26.07 | 25.98 | 26.04 | 26.04 | -0.69% | - |
| Jan 15, 2026 | 25.97 | 26.22 | 25.97 | 26.22 | 26.22 | -0.34% | - |
| Jan 14, 2026 | 26.38 | 26.38 | 26.30 | 26.31 | 26.31 | -1.02% | - |
| Jan 13, 2026 | 26.46 | 26.58 | 26.15 | 26.58 | 26.58 | -2.89% | - |
| Jan 12, 2026 | 26.85 | 27.37 | 26.85 | 27.37 | 27.00 | 1.63% | - |
| Jan 9, 2026 | 26.94 | 26.94 | 26.84 | 26.93 | 26.56 | -2.88% | - |
| Jan 8, 2026 | 27.70 | 27.73 | 27.07 | 27.73 | 27.35 | -0.40% | - |
| Jan 7, 2026 | 27.72 | 27.98 | 27.72 | 27.84 | 27.46 | 0.11% | - |
| Jan 6, 2026 | 27.58 | 27.81 | 27.51 | 27.81 | 27.43 | 1.39% | - |
| Jan 5, 2026 | 27.57 | 27.57 | 27.14 | 27.43 | 27.06 | - | - |
| Jan 2, 2026 | 27.73 | 27.73 | 27.30 | 27.43 | 27.06 | -0.29% | - |
| Dec 30, 2025 | 27.30 | 27.51 | 27.30 | 27.51 | 27.14 | 0.36% | - |
| Dec 29, 2025 | 26.76 | 27.41 | 26.76 | 27.41 | 27.04 | 2.54% | - |
| Dec 23, 2025 | 26.75 | 26.75 | 26.73 | 26.73 | 26.37 | 2.14% | - |
| Dec 22, 2025 | 26.76 | 26.76 | 26.17 | 26.17 | 25.82 | -2.31% | - |
| Dec 19, 2025 | 26.65 | 26.79 | 26.56 | 26.79 | 26.43 | 1.55% | - |
| Dec 18, 2025 | 26.42 | 26.42 | 26.32 | 26.38 | 26.02 | 1.77% | - |
| Dec 17, 2025 | 25.58 | 26.08 | 25.58 | 25.92 | 25.57 | 0.43% | - |
| Dec 16, 2025 | 25.54 | 25.81 | 25.54 | 25.81 | 25.46 | 1.14% | - |
| Dec 15, 2025 | 25.42 | 25.52 | 25.42 | 25.52 | 25.17 | 0.59% | - |
| Dec 12, 2025 | 25.31 | 25.52 | 25.31 | 25.37 | 25.03 | 0.55% | - |
| Dec 11, 2025 | 25.75 | 25.75 | 25.23 | 25.23 | 24.89 | -1.25% | - |
| Dec 10, 2025 | 25.37 | 25.55 | 25.31 | 25.55 | 25.20 | 0.24% | - |
| Dec 9, 2025 | 25.36 | 25.50 | 25.36 | 25.49 | 25.14 | 0.99% | - |
| Dec 8, 2025 | 25.39 | 25.48 | 25.24 | 25.24 | 24.90 | -0.83% | - |
| Dec 5, 2025 | 25.27 | 25.52 | 25.27 | 25.45 | 25.11 | 0.63% | - |
| Dec 4, 2025 | 25.08 | 25.29 | 25.08 | 25.29 | 24.95 | - | - |
| Dec 3, 2025 | 25.13 | 25.43 | 25.13 | 25.29 | 24.95 | 0.76% | - |
| Dec 2, 2025 | 25.45 | 25.45 | 25.10 | 25.10 | 24.76 | -2.14% | - |
| Dec 1, 2025 | 25.81 | 25.81 | 25.53 | 25.65 | 25.30 | -0.81% | - |
| Nov 28, 2025 | 25.90 | 25.91 | 25.86 | 25.86 | 25.51 | -0.69% | 50 |
| Nov 27, 2025 | 25.73 | 26.04 | 25.73 | 26.04 | 25.69 | 1.36% | - |
| Nov 26, 2025 | 25.90 | 25.90 | 25.63 | 25.69 | 25.34 | 0.67% | - |
| Nov 25, 2025 | 25.66 | 25.66 | 25.42 | 25.52 | 25.17 | -0.20% | - |
| Nov 24, 2025 | 25.57 | 25.77 | 25.57 | 25.57 | 25.22 | 0.47% | - |
| Nov 21, 2025 | 25.07 | 25.45 | 25.07 | 25.45 | 25.11 | 1.11% | - |
| Nov 20, 2025 | 25.29 | 25.53 | 25.17 | 25.17 | 24.83 | -0.40% | - |
| Nov 19, 2025 | 25.53 | 25.53 | 25.22 | 25.27 | 24.93 | -0.98% | - |