Skip to main content
Cellnex Telecom, S.A. (BME:CLNX)
Spain flag Spain · Delayed Price · Currency is EUR
28.69
+0.36 (1.27%)
Apr 28, 2026, 5:44 PM CET

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2029.4128.2028.6928.691.27%1,209,610
Apr 27, 202628.3928.6228.2428.3328.33-1.01%759,504
Apr 24, 202628.4828.7628.4028.6228.62-0.24%720,686
Apr 23, 202628.3628.7328.1728.6928.691.20%1,567,695
Apr 22, 202628.1828.6128.1728.3528.350.71%1,290,794
Apr 21, 202628.6028.9828.1528.1528.15-1.92%2,015,710
Apr 20, 202628.7529.0328.5528.7028.70-0.55%1,191,399
Apr 17, 202629.8629.8728.7928.8628.86-2.63%2,164,383
Apr 16, 202629.8029.8529.2029.6429.64-0.27%1,657,493
Apr 15, 202630.2930.3029.6329.7229.72-1.49%1,120,418
Apr 14, 202629.8030.5529.5930.1730.171.96%1,106,789
Apr 13, 202629.7429.9629.1229.5929.59-1.53%1,050,116
Apr 10, 202630.1530.5330.0530.0530.05-0.63%866,498
Apr 9, 202629.7030.3529.6330.2430.241.14%1,071,040
Apr 8, 202630.1930.2029.4329.9029.902.68%1,315,438
Apr 7, 202628.7530.2728.7329.1229.121.29%2,051,705
Apr 2, 202627.6828.7527.6828.7528.752.53%791,511
Apr 1, 202628.0828.3427.8628.0428.041.12%1,286,050
Mar 31, 202627.1728.1227.1227.7327.732.14%1,824,358
Mar 30, 202626.3827.2426.2227.1527.152.49%1,214,284
Mar 27, 202626.1926.4925.9826.4926.490.88%1,062,252
Mar 26, 202626.1226.5125.9826.2626.26-0.57%1,414,490
Mar 25, 202626.6026.6025.7426.4126.41-0.26%1,481,223
Mar 24, 202625.5926.5225.3726.4826.484.38%1,355,948
Mar 23, 202625.3826.2024.7225.3725.37-1.48%2,727,092
Mar 20, 202627.1927.4725.5825.7525.75-5.09%3,812,643
Mar 19, 202628.7028.8127.1327.1327.13-7.47%2,769,360
Mar 18, 202629.5430.0029.0629.3229.32-1.18%844,181
Mar 17, 202629.2230.0029.2229.6729.671.99%1,204,514
Mar 16, 202629.0629.6729.0129.0929.09-1.02%870,866
Mar 13, 202628.7929.6428.3629.3929.392.16%3,165,249
Mar 12, 202629.2729.3228.1128.7728.77-1.64%1,362,293
Mar 11, 202629.3729.6929.1629.2529.25-0.91%1,305,048
Mar 10, 202629.5730.1129.4129.5229.520.96%1,091,609
Mar 9, 202628.7929.3428.3729.2429.24-0.17%1,151,829
Mar 6, 202630.0330.4228.6529.2929.29-1.91%1,791,551
Mar 5, 202630.3830.8529.8629.8629.86-1.97%2,055,390
Mar 4, 202630.3130.6229.8130.4630.460.49%1,721,975
Mar 3, 202631.9032.1230.1330.3130.31-6.54%2,810,555
Mar 2, 202631.7332.6831.3532.4332.430.90%2,228,406
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%2,359,436
Feb 12, 202628.8829.4128.7329.3429.341.87%1,316,614
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%782,704
Feb 5, 202627.8927.8927.2227.8527.850.43%1,295,022
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%1,345,251
Jan 22, 202625.5625.7024.7725.6025.601.71%1,459,223
Jan 21, 202625.1125.3724.8625.1725.17-0.12%1,012,815
Jan 20, 202625.7525.7624.9025.2025.20-2.89%1,620,270
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%1,175,500
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