Cellnex Telecom, S.A. (BIT:1CLNX)
Italy
· Delayed Price · Currency is EUR 28.60
-0.50 (-1.72%)
At close: Apr 27, 2026
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.72% | - |
| Apr 24, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2.57% | - |
| Apr 23, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.35% | - |
| Apr 22, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.18% | - |
| Apr 21, 2026 | 28.75 | 28.75 | 28.75 | 28.52 | 28.52 | 4.05% | 500 |
| Apr 20, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.99% | - |
| Apr 17, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -6.15% | - |
| Apr 16, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.77% | - |
| Apr 15, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -3.60% | - |
| Apr 14, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -3.11% | - |
| Apr 13, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.25% | - |
| Apr 10, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 6.39% | - |
| Apr 9, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 3.61% | - |
| Apr 8, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.07% | - |
| Apr 7, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.25% | - |
| Apr 2, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.05% | - |
| Apr 1, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 2.01% | - |
| Mar 31, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 2.38% | - |
| Mar 30, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.89% | - |
| Mar 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -3.08% | - |
| Mar 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.97% | - |
| Mar 25, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.74% | - |
| Mar 24, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.19% | - |
| Mar 23, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.63% | - |
| Mar 20, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.89% | - |
| Mar 19, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -5.53% | - |
| Mar 18, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 5.82% | - |
| Mar 17, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -3.62% | - |
| Mar 16, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.38% | - |
| Mar 13, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 3.85% | - |
| Mar 12, 2026 | 28.29 | 28.29 | 28.29 | 27.26 | 27.26 | -3.64% | 50 |
| Mar 11, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -6.39% | - |
| Mar 10, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 2.16% | - |
| Mar 9, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.17% | - |
| Mar 6, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.33% | - |
| 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% | - |