Cellnex Telecom, S.A. (VIE:CLNX)
Austria · Delayed Price · Currency is EUR 25.06
-0.29 (-1.14%)
At close: Sep 18, 2026
VIE:CLNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 25.46 | 25.46 | 25.11 | 25.35 | 25.35 | -0.74% | - |
| Sep 16, 2026 | 25.29 | 25.60 | 25.29 | 25.54 | 25.54 | 0.35% | - |
| Sep 15, 2026 | 25.45 | 25.45 | 25.20 | 25.45 | 25.45 | -0.51% | - |
| Sep 14, 2026 | 25.82 | 25.82 | 25.58 | 25.58 | 25.58 | -0.51% | - |
| Sep 11, 2026 | 25.34 | 25.71 | 25.23 | 25.71 | 25.71 | 1.02% | - |
| Sep 10, 2026 | 25.07 | 25.45 | 25.07 | 25.45 | 25.45 | 0.51% | - |
| Sep 9, 2026 | 25.23 | 25.44 | 25.23 | 25.32 | 25.32 | -0.35% | - |
| Sep 8, 2026 | 25.49 | 25.49 | 25.41 | 25.41 | 25.41 | -0.90% | - |
| Sep 7, 2026 | 25.64 | 25.77 | 25.64 | 25.64 | 25.64 | 0.27% | - |
| Sep 4, 2026 | 25.52 | 25.92 | 25.52 | 25.57 | 25.57 | -1.24% | - |
| Sep 3, 2026 | 25.58 | 25.89 | 25.58 | 25.89 | 25.89 | 1.93% | - |
| Sep 2, 2026 | 25.57 | 25.57 | 25.28 | 25.40 | 25.40 | -0.55% | - |
| Sep 1, 2026 | 26.22 | 26.22 | 25.54 | 25.54 | 25.54 | -3.66% | - |
| Aug 31, 2026 | 26.29 | 26.51 | 26.29 | 26.51 | 26.51 | 1.14% | - |
| Aug 28, 2026 | 26.49 | 26.49 | 26.18 | 26.21 | 26.21 | -0.34% | - |
| Aug 27, 2026 | 26.49 | 26.49 | 26.23 | 26.30 | 26.30 | -2.34% | - |
| Aug 26, 2026 | 27.11 | 27.13 | 26.93 | 26.93 | 26.93 | -0.37% | - |
| Aug 25, 2026 | 26.97 | 27.03 | 26.83 | 27.03 | 27.03 | 2.39% | - |
| Aug 24, 2026 | 26.48 | 26.48 | 26.37 | 26.40 | 26.40 | 0.23% | - |
| Aug 21, 2026 | 26.34 | 26.42 | 26.34 | 26.34 | 26.34 | 0.46% | - |
| Aug 20, 2026 | 26.46 | 26.46 | 26.22 | 26.22 | 26.22 | 0.54% | - |
| Aug 19, 2026 | 26.04 | 26.08 | 25.84 | 26.08 | 26.08 | -2.61% | - |
| Aug 18, 2026 | 27.03 | 27.03 | 26.71 | 26.78 | 26.78 | -1.03% | - |
| Aug 17, 2026 | 27.58 | 27.58 | 27.06 | 27.06 | 27.06 | -2.35% | - |
| Aug 14, 2026 | 27.47 | 27.71 | 27.47 | 27.71 | 27.71 | 1.09% | - |
| Aug 13, 2026 | 27.56 | 27.56 | 27.41 | 27.41 | 27.41 | -0.33% | - |
| Aug 12, 2026 | 27.23 | 27.50 | 27.23 | 27.50 | 27.50 | 1.59% | - |
| Aug 11, 2026 | 27.30 | 27.30 | 27.01 | 27.07 | 27.07 | -1.42% | - |
| Aug 10, 2026 | 27.37 | 27.53 | 27.37 | 27.46 | 27.46 | 0.44% | - |
| Aug 7, 2026 | 26.85 | 27.34 | 26.85 | 27.34 | 27.34 | 2.47% | - |
| Aug 6, 2026 | 26.15 | 26.68 | 26.15 | 26.68 | 26.68 | 0.34% | - |
| Aug 5, 2026 | 26.63 | 26.66 | 26.58 | 26.59 | 26.59 | -0.71% | - |
| Aug 4, 2026 | 26.52 | 26.78 | 26.52 | 26.78 | 26.78 | 0.90% | - |
| Aug 3, 2026 | 26.45 | 26.54 | 26.36 | 26.54 | 26.54 | -0.64% | - |
| Jul 31, 2026 | 27.54 | 27.54 | 26.60 | 26.71 | 26.71 | -0.82% | - |
| Jul 30, 2026 | 27.15 | 27.15 | 26.93 | 26.93 | 26.93 | 0.26% | - |
| Jul 29, 2026 | 26.80 | 26.86 | 26.73 | 26.86 | 26.86 | -0.89% | - |
| Jul 28, 2026 | 26.84 | 27.10 | 26.81 | 27.10 | 27.10 | 2.53% | - |
| Jul 27, 2026 | 26.24 | 26.43 | 25.98 | 26.43 | 26.43 | 2.60% | - |
| Jul 24, 2026 | 25.80 | 25.80 | 25.67 | 25.76 | 25.76 | 0.23% | - |
| Jul 23, 2026 | 24.88 | 25.70 | 24.88 | 25.70 | 25.70 | 3.46% | 374 |
| Jul 22, 2026 | 24.08 | 25.02 | 24.08 | 24.84 | 24.84 | 2.73% | - |
| Jul 21, 2026 | 24.47 | 24.47 | 24.05 | 24.18 | 24.18 | -2.18% | - |
| Jul 20, 2026 | 24.75 | 24.82 | 24.72 | 24.72 | 24.72 | -0.28% | - |
| Jul 17, 2026 | 24.78 | 24.94 | 24.78 | 24.79 | 24.79 | 0.28% | - |
| Jul 16, 2026 | 24.89 | 24.89 | 24.57 | 24.72 | 24.72 | -1.08% | - |
| Jul 15, 2026 | 24.49 | 24.99 | 24.49 | 24.99 | 24.99 | 0.16% | - |
| Jul 14, 2026 | 24.66 | 25.10 | 24.36 | 24.95 | 24.95 | -0.32% | - |
| Jul 13, 2026 | 24.88 | 25.48 | 24.88 | 25.03 | 25.03 | 1.04% | - |
| Jul 10, 2026 | 24.79 | 25.15 | 24.74 | 25.15 | 24.77 | 1.62% | - |