Cellnex Telecom, S.A. (VIE:CLNX)
Austria · Delayed Price · Currency is EUR 25.45
+0.16 (0.63%)
At close: Dec 5, 2025
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.27 | 25.52 | 25.27 | 25.45 | 25.45 | 0.63% | - |
| Dec 4, 2025 | 25.08 | 25.29 | 25.08 | 25.29 | 25.29 | - | - |
| Dec 3, 2025 | 25.13 | 25.43 | 25.13 | 25.29 | 25.29 | 0.76% | - |
| Dec 2, 2025 | 25.45 | 25.45 | 25.10 | 25.10 | 25.10 | -2.14% | - |
| Dec 1, 2025 | 25.81 | 25.81 | 25.53 | 25.65 | 25.65 | -0.81% | - |
| Nov 28, 2025 | 25.90 | 25.91 | 25.86 | 25.86 | 25.86 | -0.69% | 50 |
| Nov 27, 2025 | 25.73 | 26.04 | 25.73 | 26.04 | 26.04 | 1.36% | - |
| Nov 26, 2025 | 25.90 | 25.90 | 25.63 | 25.69 | 25.69 | 0.67% | - |
| Nov 25, 2025 | 25.66 | 25.66 | 25.42 | 25.52 | 25.52 | -0.20% | - |
| Nov 24, 2025 | 25.57 | 25.77 | 25.57 | 25.57 | 25.57 | 0.47% | - |
| Nov 21, 2025 | 25.07 | 25.45 | 25.07 | 25.45 | 25.45 | 1.11% | - |
| Nov 20, 2025 | 25.29 | 25.53 | 25.17 | 25.17 | 25.17 | -0.40% | - |
| Nov 19, 2025 | 25.53 | 25.53 | 25.22 | 25.27 | 25.27 | -0.98% | - |
| Nov 18, 2025 | 25.78 | 25.78 | 25.52 | 25.52 | 25.52 | -1.54% | - |
| Nov 17, 2025 | 26.19 | 26.19 | 25.92 | 25.92 | 25.92 | 0.39% | - |
| Nov 14, 2025 | 26.12 | 26.12 | 25.82 | 25.82 | 25.82 | -1.90% | - |
| Nov 13, 2025 | 26.45 | 26.45 | 26.29 | 26.32 | 26.32 | -1.46% | 100 |
| Nov 12, 2025 | 26.53 | 26.76 | 26.53 | 26.71 | 26.71 | 1.64% | - |
| Nov 11, 2025 | 26.20 | 26.33 | 26.18 | 26.28 | 26.28 | 0.04% | - |
| Nov 10, 2025 | 26.59 | 26.59 | 26.27 | 26.27 | 26.27 | -0.61% | - |
| Nov 7, 2025 | 27.25 | 27.25 | 26.43 | 26.43 | 26.43 | -2.76% | - |
| Nov 6, 2025 | 27.13 | 27.18 | 27.08 | 27.18 | 27.18 | 0.37% | - |
| Nov 5, 2025 | 26.72 | 27.14 | 26.72 | 27.08 | 27.08 | 2.81% | - |
| Nov 4, 2025 | 26.44 | 26.50 | 26.34 | 26.34 | 26.34 | -2.52% | - |
| Nov 3, 2025 | 26.95 | 27.07 | 26.95 | 27.02 | 27.02 | -0.37% | - |
| Oct 31, 2025 | 27.33 | 27.33 | 27.12 | 27.12 | 27.12 | -1.24% | - |
| Oct 30, 2025 | 28.05 | 28.05 | 27.44 | 27.46 | 27.46 | -2.45% | - |
| Oct 29, 2025 | 28.45 | 28.45 | 28.13 | 28.15 | 28.15 | -1.47% | - |
| Oct 28, 2025 | 29.34 | 29.34 | 28.57 | 28.57 | 28.57 | -2.89% | - |
| Oct 27, 2025 | 29.67 | 29.67 | 29.42 | 29.42 | 29.42 | 0.17% | - |
| Oct 24, 2025 | 29.37 | 29.37 | 29.24 | 29.37 | 29.37 | 0.31% | - |
| Oct 23, 2025 | 29.02 | 29.28 | 28.96 | 29.28 | 29.28 | 1.07% | - |
| Oct 22, 2025 | 29.05 | 29.16 | 28.97 | 28.97 | 28.97 | 0.21% | - |
| Oct 21, 2025 | 29.15 | 29.15 | 28.91 | 28.91 | 28.91 | -0.76% | - |
| Oct 20, 2025 | 29.22 | 29.22 | 29.12 | 29.13 | 29.13 | 0.21% | - |
| Oct 17, 2025 | 28.64 | 29.08 | 28.64 | 29.07 | 29.07 | 1.82% | - |
| Oct 16, 2025 | 28.66 | 28.70 | 28.55 | 28.55 | 28.55 | 0.71% | 100 |
| Oct 15, 2025 | 28.57 | 28.57 | 28.35 | 28.35 | 28.35 | -3.31% | - |
| Oct 14, 2025 | 29.31 | 29.52 | 29.31 | 29.32 | 29.32 | 0.38% | - |
| Oct 13, 2025 | 29.36 | 29.43 | 29.21 | 29.21 | 29.21 | -1.72% | - |
| Oct 10, 2025 | 30.05 | 30.05 | 29.72 | 29.72 | 29.72 | 0.44% | - |
| Oct 9, 2025 | 29.56 | 29.59 | 29.40 | 29.59 | 29.59 | 0.54% | - |
| Oct 8, 2025 | 29.06 | 29.62 | 29.06 | 29.43 | 29.43 | 1.66% | - |
| Oct 7, 2025 | 29.23 | 29.23 | 28.95 | 28.95 | 28.95 | -2.79% | - |
| Oct 6, 2025 | 29.55 | 29.78 | 29.55 | 29.78 | 29.78 | 0.61% | - |
| Oct 3, 2025 | 29.62 | 29.87 | 29.60 | 29.60 | 29.60 | -0.24% | - |
| Oct 2, 2025 | 29.06 | 29.67 | 29.06 | 29.67 | 29.67 | 1.26% | - |
| Oct 1, 2025 | 29.41 | 29.41 | 29.08 | 29.30 | 29.30 | -0.20% | - |
| Sep 30, 2025 | 29.15 | 29.36 | 29.07 | 29.36 | 29.36 | 1.98% | - |
| Sep 29, 2025 | 28.51 | 28.79 | 28.51 | 28.79 | 28.79 | 0.70% | - |