Cellnex Telecom, S.A. (BIT:1CLNX)
Italy
· Delayed Price · Currency is EUR 24.70
+0.03 (0.12%)
At close: Dec 5, 2025
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.07 | 25.00 | 23.07 | 24.67 | 24.67 | 1.61% | 200 |
| Dec 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -4.52% | - |
| Dec 2, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.27% | - |
| Dec 1, 2025 | 26.79 | 26.79 | 26.00 | 26.02 | 26.02 | 1.96% | 200 |
| Nov 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.16% | - |
| Nov 27, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.20% | - |
| Nov 26, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -10.64% | - |
| Nov 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 6.27% | - |
| Nov 24, 2025 | 25.67 | 25.67 | 25.67 | 26.97 | 26.97 | 5.06% | 25 |
| Nov 21, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.35% | - |
| Nov 20, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.16% | - |
| Nov 19, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.98% | - |
| Nov 18, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.83% | - |
| Nov 17, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.04% | - |
| Nov 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -2.29% | - |
| Nov 13, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.77% | - |
| Nov 12, 2025 | 26.97 | 26.97 | 26.97 | 27.30 | 27.30 | 1.22% | 10 |
| Nov 11, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.85% | - |
| Nov 10, 2025 | 27.21 | 27.21 | 27.21 | 27.20 | 27.20 | -0.04% | 15 |
| Nov 7, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.62% | - |
| Nov 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.37% | - |
| Nov 5, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.04% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.70% | - |
| Nov 3, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.91% | - |
| Oct 31, 2025 | 27.09 | 27.09 | 27.09 | 27.72 | 27.72 | -4.97% | 20 |
| Oct 30, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.02% | - |
| Oct 29, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.94% | - |
| Oct 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.70% | - |
| Oct 27, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.23% | - |
| Oct 24, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.10% | - |
| Oct 23, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.16% | - |
| Oct 22, 2025 | 32.49 | 32.49 | 29.20 | 30.27 | 30.27 | -2.20% | 1,072 |
| Oct 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 6.69% | - |
| Oct 20, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.10% | - |
| Oct 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.17% | - |
| Oct 16, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.17% | - |
| Oct 15, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.46% | - |
| Oct 14, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.17% | - |
| Oct 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.34% | - |
| Oct 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.52% | - |
| Oct 9, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Oct 8, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -2.71% | - |
| Oct 7, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.77% | - |
| Oct 6, 2025 | 29.05 | 29.05 | 29.05 | 30.46 | 30.46 | 1.91% | 40 |
| Oct 3, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.37% | - |
| Oct 2, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.53% | - |
| Oct 1, 2025 | 29.95 | 29.95 | 29.95 | 29.94 | 29.94 | -0.03% | 150 |
| Sep 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.77% | - |
| Sep 29, 2025 | 29.34 | 29.34 | 29.34 | 30.49 | 30.49 | 3.92% | 25 |
| Sep 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.68% | - |
| Sep 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.96% | - |
| Sep 24, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.87% | - |
| Sep 23, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 6.82% | - |
| Sep 22, 2025 | 29.20 | 29.20 | 29.20 | 29.04 | 29.04 | -1.53% | 100 |
| Sep 19, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.20% | - |
| Sep 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.82% | - |
| Sep 17, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -2.53% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.07 | 30.07 | -0.63% | 2,000 |
| Sep 15, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.40% | - |
| Sep 12, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.26% | - |
| Sep 11, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.79% | - |
| Sep 10, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.30% | - |
| Sep 9, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.60% | - |
| Sep 8, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.16% | - |
| Sep 5, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2.38% | - |
| Sep 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.57% | - |
| Sep 3, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -2.60% | - |
| Sep 2, 2025 | 30.39 | 30.39 | 30.00 | 30.43 | 30.43 | 3.89% | 60 |
| Sep 1, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -2.07% | - |
| Aug 29, 2025 | 30.93 | 30.93 | 29.00 | 29.91 | 29.91 | -3.20% | 60 |
| Aug 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | - |
| Aug 27, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.80% | - |
| Aug 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.10% | - |
| Aug 25, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.18% | - |
| Aug 22, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.83% | - |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.13 | 30.13 | -0.03% | 118 |
| Aug 20, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.69% | - |
| Aug 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Aug 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.09% | - |
| Aug 14, 2025 | 29.09 | 29.09 | 29.09 | 29.73 | 29.73 | -0.57% | 175 |
| Aug 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.61% | - |
| Aug 12, 2025 | 30.50 | 31.75 | 29.39 | 30.39 | 30.39 | -9.42% | 1,490 |
| Aug 11, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 9.93% | 500 |
| Aug 8, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.63% | - |
| Aug 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.01% | - |
| Aug 6, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.86% | - |
| Aug 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.04% | - |
| Aug 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.87% | - |
| Jul 31, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.06% | - |
| Jul 30, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.89% | - |
| Jul 29, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -2.90% | - |
| Jul 28, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.43% | - |
| Jul 25, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.08% | - |
| Jul 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.48% | - |
| Jul 23, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.06% | - |
| Jul 22, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.76% | - |
| Jul 21, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.24% | - |
| Jul 18, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.55% | - |
| Jul 17, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.85% | - |