Skip to main content
Cellnex Telecom, S.A. (BME:CLNX)
Spain flag Spain · Delayed Price · Currency is EUR
32.48
+0.34 (1.06%)
At close: Mar 2, 2026

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202631.7332.6831.3532.4832.481.06%1,288,588
Feb 27, 202630.5032.7130.1832.1432.143.34%5,234,760
Feb 26, 202631.0031.3630.8131.1031.100.45%1,310,640
Feb 25, 202630.5031.0030.2630.9630.961.18%1,185,905
Feb 24, 202630.6031.3530.4730.6030.60-0.87%1,715,990
Feb 23, 202630.4430.9130.3530.8730.871.35%1,207,420
Feb 20, 202630.0730.4929.8930.4630.461.53%1,482,561
Feb 19, 202630.3930.6129.9630.0030.00-1.41%1,094,289
Feb 18, 202630.5530.8530.3530.4330.43-0.23%3,712,861
Feb 17, 202630.1030.6029.9130.5030.502.35%1,392,633
Feb 16, 202629.7430.1229.5529.8029.80-0.43%1,494,126
Feb 13, 202629.5030.4029.3129.9329.932.01%2,357,435
Feb 12, 202628.8829.4128.7329.3429.341.87%1,315,341
Feb 11, 202628.6729.1528.5328.8028.800.56%1,468,490
Feb 10, 202628.0928.6427.8628.6428.642.47%2,117,177
Feb 9, 202627.5828.0827.1627.9527.951.86%1,081,657
Feb 6, 202627.6127.6727.1127.4427.44-1.47%781,785
Feb 5, 202627.8927.8927.2227.8527.850.43%1,284,929
Feb 4, 202626.1527.9726.1027.7327.736.61%2,899,810
Feb 3, 202626.0526.1925.4826.0126.010.08%1,195,897
Feb 2, 202626.1926.3725.8925.9925.99-0.12%2,704,855
Jan 30, 202626.0326.1725.6726.0226.02-0.15%1,783,288
Jan 29, 202625.6626.0825.4426.0626.061.72%1,385,228
Jan 28, 202625.1225.6224.9625.6225.621.83%1,376,673
Jan 27, 202625.8425.8625.0425.1625.16-3.04%1,694,716
Jan 26, 202625.9526.1625.6025.9525.950.70%988,587
Jan 23, 202625.6225.8825.5325.7725.770.66%1,344,094
Jan 22, 202625.5625.7024.7725.6025.601.71%1,459,223
Jan 21, 202625.1125.3724.8625.1725.17-0.12%1,012,069
Jan 20, 202625.7525.7624.9025.2025.20-2.89%1,614,995
Jan 19, 202626.0026.3525.9025.9525.95-0.27%996,963
Jan 16, 202626.0726.2325.8626.0226.02-0.57%1,240,583
Jan 15, 202626.1126.2425.8926.1726.170.27%959,360
Jan 14, 202626.3526.4826.0626.1026.10-0.76%1,757,316
Jan 13, 202626.5326.6426.1426.3026.30-3.13%1,173,033
Jan 12, 202627.0927.4626.8727.1526.780.93%1,367,983
Jan 9, 202626.8427.0226.5626.9026.53-2.18%1,768,341
Jan 8, 202627.7627.8527.0127.5027.12-0.65%1,963,450
Jan 7, 202627.7828.1127.5427.6827.300.11%1,674,083
Jan 6, 202627.5027.8627.3727.6527.270.91%1,815,219
Jan 5, 202627.5027.7027.0327.4027.03-0.07%1,718,869
Jan 2, 202627.6327.6427.1927.4227.05-0.04%926,660
Dec 31, 202527.5027.6027.3527.4327.06-0.54%682,721
Dec 30, 202527.3227.6527.2627.5827.200.84%831,759
Dec 29, 202526.8427.5226.7127.3526.981.86%1,126,976
Dec 24, 202526.7226.8526.7026.8526.480.45%269,527
Dec 23, 202526.6026.8126.6026.7326.360.68%635,495
Dec 22, 202526.6026.8026.1326.5526.19-1.30%1,043,084
Dec 19, 202526.4527.0026.4426.9026.530.98%5,517,071
Dec 18, 202526.1926.6526.1926.6426.282.03%2,190,600
Dec 17, 202525.6826.1425.5726.1125.751.79%1,148,692
Dec 16, 202525.8025.8325.4625.6525.300.35%848,057
Dec 15, 202525.5425.6025.3025.5625.210.12%1,100,398
Dec 12, 202525.3125.5825.2125.5325.180.71%559,131
Dec 11, 202526.0326.0625.1625.3525.00-0.86%967,304
Dec 10, 202525.4325.7525.1625.5725.220.08%1,068,394
Dec 9, 202525.4225.6225.2225.5525.201.31%1,599,907
Dec 8, 202525.4425.5525.0825.2224.88-1.10%1,207,201
Dec 5, 202525.3825.5625.1625.5025.150.67%1,001,036
Dec 4, 202525.0325.4124.9625.3324.981.24%1,644,713
Dec 3, 202525.0025.5425.0025.0224.680.24%1,568,022
Dec 2, 202525.5925.6024.8724.9624.62-2.54%1,344,482
Dec 1, 202525.7225.7725.4625.6125.26-0.97%796,806
Nov 28, 202525.8725.9625.7725.8625.51-0.35%700,876
Nov 27, 202525.7326.1325.6925.9525.600.39%824,715
Nov 26, 202525.7925.8925.3725.8525.500.54%1,896,703
Nov 25, 202525.6525.7125.3725.7125.360.23%1,298,898
Nov 24, 202525.7525.8825.4625.6525.300.08%2,098,482
Nov 21, 202525.0025.7624.7925.6325.282.81%1,481,903
Nov 20, 202525.2025.6224.9324.9324.59-0.52%2,228,287
Nov 19, 202525.3925.5725.0625.0624.72-0.87%1,925,499
Nov 18, 202525.6325.7925.2625.2824.93-2.24%1,986,831
Nov 17, 202526.1326.2725.8525.8625.51-0.84%1,237,338
Nov 14, 202526.2126.2225.7126.0825.72-1.17%1,373,664
Nov 13, 202526.4826.5426.2326.3926.03-2,146,693
Nov 12, 202526.3526.9426.3226.3926.030.65%1,423,624
Nov 11, 202526.0126.4625.9126.2225.860.08%2,175,964
Nov 10, 202526.5426.6526.1026.2025.84-1.50%1,406,968
Nov 7, 202527.6527.6825.9626.6026.24-3.59%2,567,816
Nov 6, 202527.1527.5926.9627.5927.211.51%1,598,877
Nov 5, 202526.7127.2526.6727.1826.811.61%1,483,022
Nov 4, 202526.5626.7526.2626.7526.380.19%1,406,851
Nov 3, 202527.0527.1126.6826.7026.34-1.22%1,006,897
Oct 31, 202527.4027.5227.0327.0326.66-1.13%1,162,489
Oct 30, 202528.1028.1727.1627.3426.97-2.88%1,459,183
Oct 29, 202528.5428.5428.0628.1527.77-1.16%1,316,698
Oct 28, 202529.3029.3728.4628.4828.09-2.43%1,154,533
Oct 27, 202529.5429.8429.1929.1928.79-1.39%824,924
Oct 24, 202529.3529.6029.1829.6029.200.71%533,006
Oct 23, 202529.0029.4628.8429.3928.991.07%598,990
Oct 22, 202528.9529.2128.9529.0828.680.28%595,169
Oct 21, 202529.1929.2228.8729.0028.60-613,533
Oct 20, 202529.3629.4228.9529.0028.60-0.89%742,989
Oct 17, 202528.7129.3528.5329.2628.862.02%853,250
Oct 16, 202528.6328.7928.4628.6828.290.53%681,365
Oct 15, 202528.6528.8328.0928.5328.14-2.43%1,563,086
Oct 14, 202529.1529.6129.0829.2428.840.21%489,732
Oct 13, 202529.4029.5329.1529.1828.78-1.15%463,603
Oct 10, 202529.8230.2029.5229.5229.12-0.84%733,516
Oct 9, 202529.4729.7729.3529.7729.360.88%580,790