Cellnex Telecom, S.A. (BIT:1CLNX)
Italy
· Delayed Price · Currency is EUR 31.29
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.62% | - |
| Mar 4, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -4.84% | - |
| Mar 3, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.19% | - |
| Mar 2, 2026 | 30.48 | 30.48 | 30.48 | 31.29 | 31.29 | 0.55% | 100 |
| Feb 27, 2026 | 31.54 | 31.54 | 31.54 | 31.12 | 31.12 | 5.42% | 83 |
| Feb 26, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -4.19% | - |
| Feb 25, 2026 | 31.42 | 31.42 | 31.42 | 30.81 | 30.81 | -2.53% | 6 |
| Feb 24, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 2.80% | - |
| Feb 23, 2026 | 29.13 | 29.13 | 29.13 | 30.75 | 30.75 | 1.89% | 15 |
| Feb 20, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 2.24% | - |
| Feb 19, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -3.21% | - |
| Feb 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 7.58% | - |
| Feb 17, 2026 | 30.50 | 30.50 | 30.50 | 28.35 | 28.35 | -4.61% | 47 |
| Feb 16, 2026 | 29.88 | 29.88 | 29.88 | 29.72 | 29.72 | -2.08% | 20 |
| Feb 13, 2026 | 29.51 | 29.51 | 29.51 | 30.35 | 30.35 | 6.38% | 523 |
| Feb 12, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.90% | - |
| Feb 11, 2026 | 28.40 | 28.40 | 27.51 | 28.79 | 28.79 | 1.37% | 135 |
| Feb 10, 2026 | 28.00 | 28.00 | 28.00 | 28.40 | 28.40 | 4.84% | 30 |
| Feb 9, 2026 | 28.00 | 28.00 | 28.00 | 27.09 | 27.09 | -5.15% | 6 |
| Feb 6, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 5.47% | - |
| Feb 5, 2026 | 26.36 | 26.36 | 26.36 | 27.08 | 27.08 | -2.27% | 30 |
| Feb 4, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 7.65% | - |
| Feb 3, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.96% | - |
| Feb 2, 2026 | 26.02 | 26.02 | 26.02 | 25.99 | 25.99 | 0.04% | 520 |
| Jan 30, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.15% | - |
| Jan 29, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.61% | - |
| Jan 28, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.44% | - |
| Jan 27, 2026 | 25.89 | 26.43 | 25.89 | 25.17 | 25.17 | -2.78% | 175 |
| Jan 26, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.74% | - |
| Jan 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.96% | - |
| Jan 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.98% | - |
| Jan 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.44% | - |
| Jan 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.92% | - |
| Jan 19, 2026 | 26.26 | 26.26 | 26.26 | 25.58 | 25.58 | -2.63% | 48 |
| Jan 16, 2026 | 26.00 | 26.00 | 26.00 | 26.27 | 26.27 | 0.50% | 30 |
| Jan 15, 2026 | 24.51 | 24.51 | 24.51 | 26.14 | 26.14 | 2.03% | 50 |
| Jan 14, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -2.36% | - |
| Jan 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -4.20% | - |
| Jan 12, 2026 | 27.50 | 27.50 | 27.50 | 27.39 | 27.02 | -0.36% | 50 |
| Jan 9, 2026 | 27.12 | 27.12 | 27.12 | 27.49 | 27.12 | - | - |
| Jan 8, 2026 | 27.12 | 27.12 | 27.12 | 27.49 | 27.12 | - | - |
| Jan 7, 2026 | 27.12 | 27.12 | 27.12 | 27.49 | 27.12 | - | - |
| Jan 6, 2026 | 27.12 | 27.12 | 27.12 | 27.49 | 27.12 | 0.11% | - |
| Jan 5, 2026 | 27.36 | 27.36 | 27.36 | 27.46 | 27.09 | 1.22% | 36 |
| Jan 2, 2026 | 27.51 | 27.51 | 27.51 | 27.13 | 26.76 | -0.51% | 12 |
| Dec 30, 2025 | 28.66 | 28.66 | 28.66 | 27.27 | 26.90 | -0.11% | 173 |
| Dec 29, 2025 | 26.93 | 26.93 | 26.93 | 27.30 | 26.93 | -0.76% | - |
| Dec 23, 2025 | 27.14 | 27.14 | 27.14 | 27.51 | 27.14 | 2.27% | - |
| Dec 22, 2025 | 26.69 | 26.69 | 26.69 | 26.90 | 26.54 | 0.22% | 12 |
| Dec 19, 2025 | 26.48 | 26.48 | 26.48 | 26.84 | 26.48 | 0.34% | - |
| Dec 18, 2025 | 27.14 | 28.48 | 27.14 | 26.75 | 26.39 | 3.48% | 2 |
| Dec 17, 2025 | 26.94 | 26.94 | 26.94 | 25.85 | 25.50 | 0.62% | 2 |
| Dec 16, 2025 | 26.51 | 26.51 | 26.51 | 25.69 | 25.34 | 1.74% | 2 |
| Dec 15, 2025 | 26.85 | 28.10 | 26.85 | 25.25 | 24.91 | -1.29% | 4 |
| Dec 12, 2025 | 25.24 | 25.24 | 25.24 | 25.58 | 25.23 | -2.40% | - |
| Dec 11, 2025 | 25.86 | 25.86 | 25.86 | 26.21 | 25.86 | 2.06% | - |
| Dec 10, 2025 | 25.33 | 25.33 | 25.33 | 25.68 | 25.33 | -2.36% | - |
| Dec 9, 2025 | 25.95 | 25.95 | 25.95 | 26.30 | 25.95 | 3.87% | - |
| Dec 8, 2025 | 24.98 | 24.98 | 24.98 | 25.32 | 24.98 | 2.51% | - |
| Dec 5, 2025 | 24.37 | 24.37 | 24.37 | 24.70 | 24.37 | 0.12% | - |
| Dec 4, 2025 | 23.07 | 25.00 | 23.07 | 24.67 | 24.34 | 1.61% | 200 |
| Dec 3, 2025 | 23.95 | 23.95 | 23.95 | 24.28 | 23.95 | -4.52% | - |
| Dec 2, 2025 | 25.09 | 25.09 | 25.09 | 25.43 | 25.09 | -2.27% | - |
| Dec 1, 2025 | 26.79 | 26.79 | 26.00 | 26.02 | 25.67 | 1.96% | 200 |
| Nov 28, 2025 | 25.18 | 25.18 | 25.18 | 25.52 | 25.18 | -0.16% | - |
| Nov 27, 2025 | 25.22 | 25.22 | 25.22 | 25.56 | 25.22 | -0.20% | - |
| Nov 26, 2025 | 25.26 | 25.26 | 25.26 | 25.61 | 25.26 | -10.64% | - |
| Nov 25, 2025 | 28.27 | 28.27 | 28.27 | 28.66 | 28.27 | 6.27% | - |
| Nov 24, 2025 | 25.67 | 25.67 | 25.67 | 26.97 | 26.61 | 5.06% | 25 |
| Nov 21, 2025 | 25.32 | 25.32 | 25.32 | 25.67 | 25.32 | -0.35% | - |
| Nov 20, 2025 | 25.41 | 25.41 | 25.41 | 25.76 | 25.41 | 0.16% | - |
| Nov 19, 2025 | 25.37 | 25.37 | 25.37 | 25.72 | 25.37 | -1.98% | - |
| Nov 18, 2025 | 25.89 | 25.89 | 25.89 | 26.24 | 25.89 | -0.83% | - |
| Nov 17, 2025 | 26.10 | 26.10 | 26.10 | 26.46 | 26.10 | -0.04% | - |
| Nov 14, 2025 | 26.11 | 26.11 | 26.11 | 26.47 | 26.11 | -2.29% | - |
| Nov 13, 2025 | 26.73 | 26.73 | 26.73 | 27.09 | 26.72 | -0.77% | - |
| Nov 12, 2025 | 26.97 | 26.97 | 26.97 | 27.30 | 26.93 | 1.22% | 10 |
| Nov 11, 2025 | 26.61 | 26.61 | 26.61 | 26.97 | 26.61 | -0.85% | - |
| Nov 10, 2025 | 27.21 | 27.21 | 27.21 | 27.20 | 26.83 | -0.04% | 15 |
| Nov 7, 2025 | 26.84 | 26.84 | 26.84 | 27.21 | 26.84 | -0.62% | - |
| Nov 6, 2025 | 27.01 | 27.01 | 27.01 | 27.38 | 27.01 | 0.37% | - |
| Nov 5, 2025 | 26.91 | 26.91 | 26.91 | 27.28 | 26.91 | 1.04% | - |
| Nov 4, 2025 | 26.64 | 26.64 | 26.64 | 27.00 | 26.64 | -0.70% | - |
| Nov 3, 2025 | 26.82 | 26.82 | 26.82 | 27.19 | 26.82 | -1.91% | - |
| Oct 31, 2025 | 27.09 | 27.09 | 27.09 | 27.72 | 27.35 | -4.97% | 20 |
| Oct 30, 2025 | 28.78 | 28.78 | 28.78 | 29.17 | 28.78 | -1.02% | - |
| Oct 29, 2025 | 29.07 | 29.07 | 29.07 | 29.47 | 29.07 | -0.94% | - |
| Oct 28, 2025 | 29.35 | 29.35 | 29.35 | 29.75 | 29.35 | -0.70% | - |
| Oct 27, 2025 | 29.56 | 29.56 | 29.56 | 29.96 | 29.56 | 0.23% | - |
| Oct 24, 2025 | 29.49 | 29.49 | 29.49 | 29.89 | 29.49 | -0.10% | - |
| Oct 23, 2025 | 29.52 | 29.52 | 29.52 | 29.92 | 29.52 | -1.16% | - |
| Oct 22, 2025 | 32.49 | 32.49 | 29.20 | 30.27 | 29.86 | -2.20% | 1,072 |
| Oct 21, 2025 | 30.53 | 30.53 | 30.53 | 30.95 | 30.53 | 6.69% | - |
| Oct 20, 2025 | 28.62 | 28.62 | 28.62 | 29.01 | 28.62 | 0.10% | - |
| Oct 17, 2025 | 28.59 | 28.59 | 28.59 | 28.98 | 28.59 | -0.17% | - |
| Oct 16, 2025 | 28.64 | 28.64 | 28.64 | 29.03 | 28.64 | 0.17% | - |
| Oct 15, 2025 | 28.59 | 28.59 | 28.59 | 28.98 | 28.59 | -1.46% | - |
| Oct 14, 2025 | 29.01 | 29.01 | 29.01 | 29.41 | 29.01 | 0.17% | - |
| Oct 13, 2025 | 28.96 | 28.96 | 28.96 | 29.36 | 28.96 | 0.34% | - |
| Oct 10, 2025 | 28.87 | 28.87 | 28.87 | 29.26 | 28.87 | 0.52% | - |