Skip to main content
Cellularline S.p.A. (BIT:CELL)
Italy flag Italy · Delayed Price · Currency is EUR
2.600
-0.010 (-0.38%)
At close: Dec 5, 2025

Cellularline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.612.612.592.602.60-0.38%7,610
Dec 4, 20252.612.642.602.612.61-26,786
Dec 3, 20252.642.642.572.612.61-19,367
Dec 2, 20252.582.632.582.612.612.35%20,540
Dec 1, 20252.552.582.512.552.550.79%37,349
Nov 28, 20252.452.532.452.532.532.43%25,988
Nov 27, 20252.512.512.462.472.47-12,370
Nov 26, 20252.482.502.472.472.47-0.40%23,796
Nov 25, 20252.462.522.462.482.48-0.40%23,993
Nov 24, 20252.522.522.452.492.49-0.40%47,576
Nov 21, 20252.502.502.502.502.50--
Nov 20, 20252.482.522.482.502.500.81%5,726
Nov 19, 20252.462.512.462.482.480.81%21,801
Nov 18, 20252.502.502.462.462.46-2.38%21,291
Nov 17, 20252.552.552.522.522.52-0.40%16,904
Nov 14, 20252.552.582.532.532.530.40%29,823
Nov 13, 20252.522.582.512.522.52-32,127
Nov 12, 20252.522.622.512.522.52-0.79%67,582
Nov 11, 20252.562.572.542.542.540.40%9,244
Nov 10, 20252.542.572.532.532.530.40%21,401
Nov 7, 20252.552.592.522.522.52-1.18%55,997
Nov 6, 20252.702.702.542.552.55-6.25%100,569
Nov 5, 20252.782.782.722.722.72-3.20%134,442
Nov 4, 20252.792.822.762.812.81-0.35%19,432
Nov 3, 20252.802.832.752.822.820.36%40,638
Oct 31, 20252.812.812.782.812.81-12,845
Oct 30, 20252.772.812.742.812.810.72%31,302
Oct 29, 20252.832.832.772.792.79-0.71%11,567
Oct 28, 20252.792.812.792.812.81-0.35%9,766
Oct 27, 20252.802.822.792.822.82-22,744
Oct 24, 20252.822.822.792.822.82-8,766
Oct 23, 20252.792.832.782.822.820.36%16,146
Oct 22, 20252.802.812.722.812.81-20,278
Oct 21, 20252.782.812.752.812.811.81%14,507
Oct 20, 20252.762.792.752.762.76-10,672
Oct 17, 20252.812.812.722.762.76-2.47%26,110
Oct 16, 20252.842.842.802.832.83-1.74%18,300
Oct 15, 20252.852.882.842.882.881.05%31,026
Oct 14, 20252.852.852.772.852.85-1.04%63,247
Oct 13, 20252.832.882.822.882.881.77%4,235
Oct 10, 20252.842.872.812.832.83-1.39%38,023
Oct 9, 20252.862.892.832.872.87-0.69%37,165
Oct 8, 20252.852.892.852.892.890.35%14,717
Oct 7, 20252.912.922.872.882.88-1.37%9,304
Oct 6, 20252.842.922.832.922.921.74%27,774
Oct 3, 20252.892.902.752.872.870.35%80,077
Oct 2, 20252.792.882.772.862.863.25%35,196
Oct 1, 20252.842.862.772.772.77-2.12%40,738
Sep 30, 20252.882.892.832.832.83-1.39%20,621
Sep 29, 20252.912.912.872.872.87-1.37%21,448
Sep 26, 20252.942.942.892.912.91-0.34%21,161
Sep 25, 20252.922.922.912.922.92-6,145
Sep 24, 20252.932.952.922.922.92-13,287
Sep 23, 20252.932.972.922.922.92-20,035
Sep 22, 20252.902.962.902.922.921.39%50,451
Sep 19, 20252.912.942.882.882.88-0.35%30,341
Sep 18, 20252.842.902.842.892.891.76%31,762
Sep 17, 20252.852.962.842.842.84-1.05%61,697
Sep 16, 20252.942.952.872.872.87-2.71%68,394
Sep 15, 20253.003.002.942.952.95-2.96%33,662
Sep 12, 20253.043.042.973.043.04-38,486
Sep 11, 20253.043.042.903.043.04-3.18%115,553
Sep 10, 20253.193.233.143.143.14-0.95%74,247
Sep 9, 20253.143.183.143.173.170.96%9,989
Sep 8, 20253.133.143.133.143.140.64%2,382
Sep 5, 20253.163.163.113.123.12-1.27%7,939
Sep 4, 20253.133.163.133.163.161.28%25,001
Sep 3, 20253.163.163.103.123.12-0.64%22,851
Sep 2, 20253.133.183.103.143.14-0.63%27,412
Sep 1, 20253.173.203.153.163.16-41,061
Aug 29, 20253.153.163.133.163.160.32%14,686
Aug 28, 20253.133.153.133.153.15-6,197
Aug 27, 20253.143.173.143.153.15-15,836
Aug 26, 20253.183.183.143.153.15-0.94%13,318
Aug 25, 20253.123.183.123.183.180.95%21,806
Aug 22, 20253.153.163.103.153.150.96%18,107
Aug 21, 20253.153.163.113.123.12-0.95%13,790
Aug 20, 20253.103.163.103.153.151.29%28,952
Aug 19, 20253.093.153.093.113.110.65%23,001
Aug 18, 20253.123.173.073.093.09-0.96%45,934
Aug 14, 20253.053.133.053.123.121.30%31,603
Aug 13, 20253.073.103.053.083.08-0.65%22,029
Aug 12, 20253.033.103.033.103.102.31%43,213
Aug 11, 20253.013.062.993.033.030.66%32,334
Aug 8, 20252.973.022.973.013.011.35%27,519
Aug 7, 20252.972.982.952.972.97-11,594
Aug 6, 20252.953.012.852.972.970.34%66,399
Aug 5, 20252.923.012.922.962.960.68%36,334
Aug 4, 20252.902.942.892.942.941.38%7,863
Aug 1, 20252.882.922.882.902.900.35%15,685
Jul 31, 20252.882.902.842.892.89-0.34%18,237
Jul 30, 20252.902.902.872.902.90-20,471
Jul 29, 20252.892.932.892.902.900.35%9,966
Jul 28, 20252.932.932.892.892.89-1.37%15,359
Jul 25, 20252.932.932.892.932.931.38%8,456
Jul 24, 20252.902.912.882.892.89-0.34%19,953
Jul 23, 20252.912.912.872.902.900.35%19,291
Jul 22, 20252.882.902.882.892.891.05%5,352
Jul 21, 20252.882.902.862.862.86-0.35%9,020
Jul 18, 20252.882.882.852.872.87-0.69%27,938