Cellnex Telecom, S.A. (ETR:472)
Germany
· Delayed Price · Currency is EUR 29.87
-0.43 (-1.42%)
At close: Mar 5, 2026
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.74% | 297 |
| Mar 5, 2026 | 30.76 | 30.76 | 29.87 | 29.87 | 29.87 | -1.42% | 1,575 |
| Mar 4, 2026 | 30.03 | 30.39 | 30.03 | 30.30 | 30.30 | -6.88% | 3,205 |
| Mar 2, 2026 | 31.60 | 32.54 | 31.52 | 32.54 | 32.54 | 0.62% | 2,821 |
| Feb 27, 2026 | 31.03 | 32.34 | 30.89 | 32.34 | 32.34 | 4.42% | 3,446 |
| Feb 26, 2026 | 31.15 | 31.15 | 30.97 | 30.97 | 30.97 | 0.62% | 45 |
| Feb 25, 2026 | 30.70 | 30.97 | 30.70 | 30.78 | 30.78 | 1.35% | 1,333 |
| Feb 19, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.72% | 40 |
| Feb 18, 2026 | 30.57 | 30.62 | 30.57 | 30.59 | 30.59 | 0.92% | 1,505 |
| Feb 17, 2026 | 30.37 | 30.45 | 30.31 | 30.31 | 30.31 | 1.30% | 235 |
| Feb 16, 2026 | 29.75 | 29.97 | 29.75 | 29.92 | 29.92 | - | 397 |
| Feb 13, 2026 | 29.91 | 30.16 | 29.86 | 29.92 | 29.92 | 1.39% | 623 |
| Feb 12, 2026 | 28.80 | 29.51 | 28.78 | 29.51 | 29.51 | 2.08% | 1,002 |
| Feb 11, 2026 | 28.96 | 28.97 | 28.69 | 28.91 | 28.91 | 1.65% | 737 |
| Feb 10, 2026 | 28.07 | 28.44 | 28.07 | 28.44 | 28.44 | 3.27% | 21 |
| Feb 9, 2026 | 27.43 | 27.54 | 27.43 | 27.54 | 27.54 | -0.72% | 19 |
| Feb 5, 2026 | 27.44 | 27.79 | 27.44 | 27.74 | 27.74 | - | 620 |
| Feb 4, 2026 | 27.21 | 27.79 | 27.21 | 27.74 | 27.74 | 7.77% | 2,316 |
| Feb 3, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.08% | 1 |
| Feb 2, 2026 | 26.29 | 26.29 | 25.72 | 25.72 | 25.72 | -0.89% | 1,307 |
| Jan 30, 2026 | 25.95 | 26.04 | 25.88 | 25.95 | 25.95 | -0.08% | 3,048 |
| Jan 29, 2026 | 25.77 | 26.11 | 25.77 | 25.97 | 25.97 | 2.45% | 317 |
| Jan 28, 2026 | 25.09 | 25.35 | 25.09 | 25.35 | 25.35 | 0.64% | 1,097 |
| Jan 27, 2026 | 25.42 | 25.42 | 25.19 | 25.19 | 25.19 | -3.12% | 1,099 |
| Jan 26, 2026 | 25.63 | 26.00 | 25.63 | 26.00 | 26.00 | 1.44% | 115 |
| Jan 23, 2026 | 25.79 | 25.79 | 25.63 | 25.63 | 25.63 | 3.01% | 1,003 |
| Jan 22, 2026 | 24.87 | 24.88 | 24.87 | 24.88 | 24.88 | -1.47% | 315 |
| Jan 21, 2026 | 24.93 | 25.25 | 24.93 | 25.25 | 25.25 | -2.81% | 1,135 |
| Jan 19, 2026 | 26.33 | 26.33 | 25.98 | 25.98 | 25.98 | -0.42% | 846 |
| Jan 15, 2026 | 25.90 | 26.13 | 25.90 | 26.09 | 26.09 | -1.02% | 5,236 |
| Jan 14, 2026 | 26.40 | 26.40 | 26.36 | 26.36 | 26.36 | -0.72% | 416 |
| Jan 13, 2026 | 26.31 | 26.55 | 26.16 | 26.55 | 26.55 | -2.68% | 318 |
| Jan 12, 2026 | 26.93 | 27.28 | 26.93 | 27.28 | 26.91 | 1.30% | 3,725 |
| Jan 9, 2026 | 26.88 | 26.93 | 26.88 | 26.93 | 26.56 | -2.60% | 716 |
| Jan 8, 2026 | 27.69 | 27.70 | 27.29 | 27.65 | 27.27 | -0.47% | 1,025 |
| Jan 7, 2026 | 28.06 | 28.06 | 27.78 | 27.78 | 27.40 | 1.54% | 115 |
| Jan 5, 2026 | 27.59 | 27.59 | 27.36 | 27.36 | 26.99 | -0.07% | 1,107 |
| Jan 2, 2026 | 27.60 | 27.60 | 27.38 | 27.38 | 27.01 | -0.47% | 1,049 |
| Dec 30, 2025 | 27.51 | 27.52 | 27.51 | 27.51 | 27.14 | 1.10% | 166 |
| Dec 29, 2025 | 27.09 | 27.21 | 27.09 | 27.21 | 26.84 | 2.06% | 1,456 |
| Dec 23, 2025 | 26.72 | 26.72 | 26.66 | 26.66 | 26.30 | 0.98% | 272 |
| Dec 22, 2025 | 26.43 | 26.43 | 26.39 | 26.40 | 26.04 | -1.09% | 2,045 |
| Dec 19, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.33 | 0.98% | 297 |
| Dec 18, 2025 | 26.37 | 26.43 | 26.37 | 26.43 | 26.07 | 1.46% | 5,796 |
| Dec 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.70 | 0.89% | 3 |
| Dec 16, 2025 | 25.58 | 25.82 | 25.58 | 25.82 | 25.47 | 1.02% | 644 |
| Dec 15, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.21 | 1.47% | 8 |
| Dec 11, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.85 | -1.87% | 10 |
| Dec 10, 2025 | 25.42 | 25.67 | 25.42 | 25.67 | 25.32 | 0.94% | 339 |
| Dec 9, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.08 | -0.08% | 275 |
| Dec 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.10 | 0.35% | 40 |
| Dec 4, 2025 | 25.15 | 25.36 | 25.15 | 25.36 | 25.02 | 1.16% | 470 |
| Dec 3, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.73 | 0.40% | 800 |
| Dec 2, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.63 | -2.35% | 1,750 |
| Dec 1, 2025 | 25.63 | 25.67 | 25.57 | 25.57 | 25.22 | -1.04% | 109 |
| Nov 28, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.49 | 0.98% | 2 |
| Nov 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.24 | 0.75% | 160 |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | 0.51% | 30 |
| Nov 19, 2025 | 25.35 | 25.35 | 25.25 | 25.27 | 24.93 | -0.12% | 2,299 |
| Nov 18, 2025 | 25.59 | 25.59 | 25.30 | 25.30 | 24.96 | -2.58% | 63 |
| Nov 17, 2025 | 26.22 | 26.22 | 25.97 | 25.97 | 25.62 | -0.04% | 204 |
| Nov 14, 2025 | 26.16 | 26.16 | 25.98 | 25.98 | 25.63 | -1.40% | 323 |
| Nov 13, 2025 | 26.36 | 26.36 | 26.35 | 26.35 | 25.99 | -0.60% | 200 |
| Nov 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.15 | 0.95% | 185 |
| Nov 11, 2025 | 25.99 | 26.30 | 25.99 | 26.26 | 25.90 | 0.38% | 1,417 |
| Nov 10, 2025 | 26.32 | 26.33 | 26.15 | 26.16 | 25.80 | -1.51% | 811 |
| Nov 7, 2025 | 26.60 | 26.97 | 26.10 | 26.56 | 26.20 | -2.50% | 6,796 |
| Nov 6, 2025 | 27.10 | 27.24 | 27.10 | 27.24 | 26.87 | 2.87% | 582 |
| Nov 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.12 | -0.94% | 297 |
| Nov 3, 2025 | 27.02 | 27.02 | 26.73 | 26.73 | 26.37 | -1.51% | 986 |
| Oct 31, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.77 | -4.77% | 150 |
| Oct 28, 2025 | 29.16 | 29.17 | 28.50 | 28.50 | 28.11 | -2.80% | 1,214 |
| Oct 24, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 28.92 | 0.69% | 16 |
| Oct 22, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 28.72 | -0.03% | 500 |
| Oct 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.73 | 0.17% | 1 |
| Oct 17, 2025 | 28.94 | 29.08 | 28.94 | 29.08 | 28.68 | -1.62% | 5,000 |
| Oct 10, 2025 | 29.85 | 29.90 | 29.56 | 29.56 | 29.16 | -0.30% | 408 |
| Oct 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.25 | -0.07% | 100 |
| Oct 2, 2025 | 29.48 | 29.67 | 29.48 | 29.67 | 29.27 | 1.68% | 1,310 |
| Oct 1, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.78 | 0.27% | 150 |
| Sep 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.70 | -0.58% | 207 |
| Sep 19, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 28.87 | -0.81% | 317 |
| Sep 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.11 | -0.14% | 3,500 |
| Sep 16, 2025 | 29.61 | 29.61 | 29.55 | 29.55 | 29.15 | -2.41% | 562 |
| Sep 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 29.87 | -5.42% | 30 |
| Sep 12, 2025 | 31.58 | 31.58 | 31.58 | 32.02 | 31.58 | -0.77% | - |
| Sep 11, 2025 | 31.83 | 31.83 | 31.83 | 32.27 | 31.83 | 46.61% | - |
| Sep 10, 2025 | 21.71 | 21.71 | 21.71 | 22.01 | 21.71 | -31.26% | - |
| Sep 9, 2025 | 31.58 | 31.58 | 31.58 | 32.02 | 31.58 | 37.58% | - |