Cellnex Telecom, S.A. (BME:CLNX)
Spain
· Delayed Price · Currency is EUR 25.50
+0.17 (0.67%)
At close: Dec 5, 2025
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.38 | 25.56 | 25.16 | 25.50 | 25.50 | 0.67% | 1,001,036 |
| Dec 4, 2025 | 25.03 | 25.41 | 24.96 | 25.33 | 25.33 | 1.24% | 1,644,713 |
| Dec 3, 2025 | 25.00 | 25.54 | 25.00 | 25.02 | 25.02 | 0.24% | 1,568,022 |
| Dec 2, 2025 | 25.59 | 25.60 | 24.87 | 24.96 | 24.96 | -2.54% | 1,344,482 |
| Dec 1, 2025 | 25.72 | 25.77 | 25.46 | 25.61 | 25.61 | -0.97% | 796,806 |
| Nov 28, 2025 | 25.87 | 25.96 | 25.77 | 25.86 | 25.86 | -0.35% | 700,876 |
| Nov 27, 2025 | 25.73 | 26.13 | 25.69 | 25.95 | 25.95 | 0.39% | 824,715 |
| Nov 26, 2025 | 25.79 | 25.89 | 25.37 | 25.85 | 25.85 | 0.54% | 1,896,703 |
| Nov 25, 2025 | 25.65 | 25.71 | 25.37 | 25.71 | 25.71 | 0.23% | 1,298,898 |
| Nov 24, 2025 | 25.75 | 25.88 | 25.46 | 25.65 | 25.65 | 0.08% | 2,096,268 |
| Nov 21, 2025 | 25.00 | 25.76 | 24.79 | 25.63 | 25.63 | 2.81% | 1,481,903 |
| Nov 20, 2025 | 25.20 | 25.62 | 24.93 | 24.93 | 24.93 | -0.52% | 2,228,287 |
| Nov 19, 2025 | 25.39 | 25.57 | 25.06 | 25.06 | 25.06 | -0.87% | 1,925,499 |
| Nov 18, 2025 | 25.63 | 25.79 | 25.26 | 25.28 | 25.28 | -2.24% | 1,986,831 |
| Nov 17, 2025 | 26.13 | 26.27 | 25.85 | 25.86 | 25.86 | -0.84% | 1,237,338 |
| Nov 14, 2025 | 26.21 | 26.22 | 25.71 | 26.08 | 26.08 | -1.17% | 1,373,664 |
| Nov 13, 2025 | 26.48 | 26.54 | 26.23 | 26.39 | 26.39 | - | 2,146,693 |
| Nov 12, 2025 | 26.35 | 26.94 | 26.32 | 26.39 | 26.39 | 0.65% | 1,423,624 |
| Nov 11, 2025 | 26.01 | 26.46 | 25.91 | 26.22 | 26.22 | 0.08% | 2,175,964 |
| Nov 10, 2025 | 26.54 | 26.65 | 26.10 | 26.20 | 26.20 | -1.50% | 1,406,968 |
| Nov 7, 2025 | 27.65 | 27.68 | 25.96 | 26.60 | 26.60 | -3.59% | 2,567,816 |
| Nov 6, 2025 | 27.15 | 27.59 | 26.96 | 27.59 | 27.59 | 1.51% | 1,598,877 |
| Nov 5, 2025 | 26.71 | 27.25 | 26.67 | 27.18 | 27.18 | 1.61% | 1,483,022 |
| Nov 4, 2025 | 26.56 | 26.75 | 26.26 | 26.75 | 26.75 | 0.19% | 1,406,851 |
| Nov 3, 2025 | 27.05 | 27.11 | 26.68 | 26.70 | 26.70 | -1.22% | 1,006,897 |
| Oct 31, 2025 | 27.40 | 27.52 | 27.03 | 27.03 | 27.03 | -1.13% | 1,162,489 |
| Oct 30, 2025 | 28.10 | 28.17 | 27.16 | 27.34 | 27.34 | -2.88% | 1,459,183 |
| Oct 29, 2025 | 28.54 | 28.54 | 28.06 | 28.15 | 28.15 | -1.16% | 1,316,698 |
| Oct 28, 2025 | 29.30 | 29.37 | 28.46 | 28.48 | 28.48 | -2.43% | 1,154,533 |
| Oct 27, 2025 | 29.54 | 29.84 | 29.19 | 29.19 | 29.19 | -1.39% | 824,924 |
| Oct 24, 2025 | 29.35 | 29.60 | 29.18 | 29.60 | 29.60 | 0.71% | 533,006 |
| Oct 23, 2025 | 29.00 | 29.46 | 28.84 | 29.39 | 29.39 | 1.07% | 598,990 |
| Oct 22, 2025 | 28.95 | 29.21 | 28.95 | 29.08 | 29.08 | 0.28% | 595,169 |
| Oct 21, 2025 | 29.19 | 29.22 | 28.87 | 29.00 | 29.00 | - | 613,533 |
| Oct 20, 2025 | 29.36 | 29.42 | 28.95 | 29.00 | 29.00 | -0.89% | 742,989 |
| Oct 17, 2025 | 28.71 | 29.35 | 28.53 | 29.26 | 29.26 | 2.02% | 853,250 |
| Oct 16, 2025 | 28.63 | 28.79 | 28.46 | 28.68 | 28.68 | 0.53% | 681,365 |
| Oct 15, 2025 | 28.65 | 28.83 | 28.09 | 28.53 | 28.53 | -2.43% | 1,563,086 |
| Oct 14, 2025 | 29.15 | 29.61 | 29.08 | 29.24 | 29.24 | 0.21% | 489,732 |
| Oct 13, 2025 | 29.40 | 29.53 | 29.15 | 29.18 | 29.18 | -1.15% | 463,603 |
| Oct 10, 2025 | 29.82 | 30.20 | 29.52 | 29.52 | 29.52 | -0.84% | 733,516 |
| Oct 9, 2025 | 29.47 | 29.77 | 29.35 | 29.77 | 29.77 | 0.88% | 580,790 |
| Oct 8, 2025 | 29.09 | 29.73 | 28.95 | 29.51 | 29.51 | 1.65% | 950,904 |
| Oct 7, 2025 | 29.24 | 29.32 | 28.76 | 29.03 | 29.03 | -1.76% | 1,108,659 |
| Oct 6, 2025 | 29.58 | 29.83 | 29.50 | 29.55 | 29.55 | -0.10% | 620,617 |
| Oct 3, 2025 | 29.80 | 29.94 | 29.57 | 29.58 | 29.58 | -0.37% | 633,733 |
| Oct 2, 2025 | 29.13 | 29.73 | 29.04 | 29.69 | 29.69 | 1.71% | 803,492 |
| Oct 1, 2025 | 29.33 | 29.50 | 29.05 | 29.19 | 29.19 | -1.02% | 858,764 |
| Sep 30, 2025 | 29.13 | 29.52 | 28.87 | 29.49 | 29.49 | 1.17% | 933,003 |
| Sep 29, 2025 | 28.69 | 29.21 | 28.50 | 29.15 | 29.15 | 1.64% | 678,533 |
| Sep 26, 2025 | 28.29 | 28.76 | 28.13 | 28.68 | 28.68 | 1.45% | 672,204 |
| Sep 25, 2025 | 28.35 | 28.49 | 28.18 | 28.27 | 28.27 | -0.49% | 685,889 |
| Sep 24, 2025 | 28.64 | 28.79 | 28.40 | 28.41 | 28.41 | -0.94% | 915,067 |
| Sep 23, 2025 | 28.92 | 29.23 | 28.68 | 28.68 | 28.68 | -0.38% | 1,199,920 |
| Sep 22, 2025 | 29.09 | 29.22 | 28.76 | 28.79 | 28.79 | -1.74% | 735,291 |
| Sep 19, 2025 | 29.56 | 29.80 | 29.06 | 29.30 | 29.30 | 0.31% | 3,592,154 |
| Sep 18, 2025 | 29.60 | 29.76 | 29.21 | 29.21 | 29.21 | -1.22% | 913,908 |
| Sep 17, 2025 | 29.40 | 29.74 | 29.16 | 29.57 | 29.57 | 0.78% | 772,151 |
| Sep 16, 2025 | 30.15 | 30.21 | 29.26 | 29.34 | 29.34 | -2.69% | 1,441,126 |
| Sep 15, 2025 | 30.47 | 30.76 | 30.15 | 30.15 | 30.15 | -1.08% | 805,382 |
| Sep 12, 2025 | 30.30 | 30.51 | 30.05 | 30.48 | 30.48 | 0.76% | 703,872 |
| Sep 11, 2025 | 30.13 | 30.71 | 30.04 | 30.25 | 30.25 | 0.50% | 513,365 |
| Sep 10, 2025 | 29.77 | 30.20 | 29.65 | 30.10 | 30.10 | 0.50% | 691,461 |
| Sep 9, 2025 | 30.10 | 30.21 | 29.90 | 29.95 | 29.95 | -0.79% | 673,166 |
| Sep 8, 2025 | 30.50 | 30.80 | 30.19 | 30.19 | 30.19 | -1.40% | 796,226 |
| Sep 5, 2025 | 30.02 | 30.62 | 29.84 | 30.62 | 30.62 | 2.31% | 811,114 |
| Sep 4, 2025 | 29.70 | 30.28 | 29.69 | 29.93 | 29.93 | 0.40% | 539,807 |
| Sep 3, 2025 | 29.70 | 29.88 | 29.50 | 29.81 | 29.81 | 0.51% | 786,159 |
| Sep 2, 2025 | 30.55 | 30.55 | 29.54 | 29.66 | 29.66 | -2.98% | 1,026,062 |
| Sep 1, 2025 | 30.42 | 30.62 | 30.28 | 30.57 | 30.57 | 0.59% | 533,039 |
| Aug 29, 2025 | 31.05 | 31.13 | 30.29 | 30.39 | 30.39 | -2.09% | 802,998 |
| Aug 28, 2025 | 30.92 | 31.12 | 30.66 | 31.04 | 31.04 | 0.42% | 750,312 |
| Aug 27, 2025 | 30.80 | 31.28 | 30.73 | 30.91 | 30.91 | 0.16% | 670,125 |
| Aug 26, 2025 | 31.15 | 31.29 | 30.84 | 30.86 | 30.86 | -0.90% | 2,167,465 |
| Aug 25, 2025 | 31.05 | 31.30 | 30.95 | 31.14 | 31.14 | 0.35% | 674,820 |
| Aug 22, 2025 | 29.91 | 31.05 | 29.88 | 31.03 | 31.03 | 3.71% | 814,404 |
| Aug 21, 2025 | 30.20 | 30.20 | 29.81 | 29.92 | 29.92 | -1.06% | 851,242 |
| Aug 20, 2025 | 30.30 | 30.39 | 30.12 | 30.24 | 30.24 | -0.33% | 878,735 |
| Aug 19, 2025 | 30.26 | 30.35 | 29.98 | 30.34 | 30.34 | 0.63% | 696,847 |
| Aug 18, 2025 | 30.60 | 30.60 | 30.15 | 30.15 | 30.15 | -1.15% | 609,777 |
| Aug 15, 2025 | 30.35 | 30.55 | 30.19 | 30.50 | 30.50 | 0.89% | 712,288 |
| Aug 14, 2025 | 30.07 | 30.44 | 29.96 | 30.23 | 30.23 | 0.80% | 749,868 |
| Aug 13, 2025 | 29.78 | 30.17 | 29.78 | 29.99 | 29.99 | 0.91% | 592,051 |
| Aug 12, 2025 | 30.18 | 30.30 | 29.72 | 29.72 | 29.72 | -1.23% | 819,974 |
| Aug 11, 2025 | 30.31 | 30.38 | 30.01 | 30.09 | 30.09 | -0.03% | 1,018,760 |
| Aug 8, 2025 | 30.57 | 30.66 | 30.10 | 30.10 | 30.10 | -1.18% | 727,626 |
| Aug 7, 2025 | 30.42 | 30.53 | 30.12 | 30.46 | 30.46 | 0.03% | 909,849 |
| Aug 6, 2025 | 30.80 | 30.85 | 30.45 | 30.45 | 30.45 | -1.26% | 1,309,407 |
| Aug 5, 2025 | 31.36 | 31.36 | 30.76 | 30.84 | 30.84 | -0.96% | 764,784 |
| Aug 4, 2025 | 31.27 | 31.37 | 30.72 | 31.14 | 31.14 | -0.80% | 554,614 |
| Aug 1, 2025 | 31.29 | 31.55 | 30.27 | 31.39 | 31.39 | 1.26% | 1,297,845 |
| Jul 31, 2025 | 31.26 | 31.38 | 30.80 | 31.00 | 31.00 | -1.18% | 1,208,764 |
| Jul 30, 2025 | 31.10 | 31.59 | 30.95 | 31.37 | 31.37 | 0.71% | 774,636 |
| Jul 29, 2025 | 31.80 | 31.80 | 31.01 | 31.15 | 31.15 | -3.26% | 1,783,972 |
| Jul 28, 2025 | 32.38 | 32.61 | 32.08 | 32.20 | 32.20 | 0.16% | 704,231 |
| Jul 25, 2025 | 32.87 | 32.87 | 32.14 | 32.15 | 32.15 | -2.99% | 1,165,465 |
| Jul 24, 2025 | 33.03 | 33.79 | 32.94 | 33.14 | 33.14 | -0.15% | 1,133,449 |
| Jul 23, 2025 | 33.55 | 33.77 | 33.19 | 33.19 | 33.19 | -1.22% | 1,358,851 |
| Jul 22, 2025 | 32.92 | 33.61 | 32.92 | 33.60 | 33.60 | 1.57% | 1,088,267 |
| Jul 21, 2025 | 32.94 | 33.14 | 32.73 | 33.08 | 33.08 | 0.64% | 723,252 |