Skip to main content
Cellnex Telecom, S.A. (ETR:472)
Germany flag Germany · Delayed Price · Currency is EUR
28.31
+0.01 (0.04%)
Last updated: Apr 28, 2026, 8:06 AM CET

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3128.3128.3128.31--0.28%-
Apr 27, 202628.4328.4328.3428.3928.39-0.60%160
Apr 24, 202628.5828.5828.5628.5628.560.67%590
Apr 23, 202628.3728.3728.3728.3728.37-0.39%208
Apr 22, 202628.4828.4828.4828.4828.48-1.93%70
Apr 17, 202629.6229.6228.9029.0429.04-2.42%1,177
Apr 16, 202629.4529.7629.1729.7629.76-1.68%123
Apr 15, 202630.2730.2730.2730.2730.27-0.36%69
Apr 10, 202630.3830.3830.3830.3830.380.53%17
Apr 9, 202630.2030.2230.1030.2230.221.68%597
Apr 8, 202629.6529.7229.6529.7229.725.73%72
Apr 1, 202628.1428.1828.1128.1128.111.12%124
Mar 31, 202627.1827.8027.1827.8027.802.96%21
Mar 30, 202626.8627.2126.8427.0027.002.08%428
Mar 27, 202626.3226.4726.3226.4526.450.04%24
Mar 26, 202626.4426.4426.4426.4426.440.72%2
Mar 25, 202625.9026.2525.9026.2526.251.16%397
Mar 24, 202625.6526.4025.6525.9525.951.13%101
Mar 23, 202626.0626.0625.6625.6625.66-0.35%199
Mar 20, 202626.4226.6325.7525.7525.75-5.05%463
Mar 19, 202627.5827.8127.1227.1227.12-7.31%319
Mar 18, 202629.8029.8029.2629.2629.26-1.48%349
Mar 17, 202629.7029.7029.7029.7029.700.95%1
Mar 16, 202629.5429.5429.4129.4229.42-1.34%51
Mar 13, 202629.2629.8229.2629.8229.823.58%2
Mar 12, 202628.9828.9828.7928.7928.79-3.62%304
Mar 11, 202629.3029.8729.3029.8729.870.64%20
Mar 10, 202629.8029.8029.6029.6829.682.73%68
Mar 9, 202628.8928.8928.8928.8928.89-4.94%18
Mar 6, 202630.3930.3930.3930.3930.391.74%297
Mar 5, 202630.7630.7629.8729.8729.87-1.42%1,575
Mar 4, 202630.0330.3930.0330.3030.30-6.88%3,205
Mar 2, 202631.6032.5431.5232.5432.540.62%2,821
Feb 27, 202631.0332.3430.8932.3432.344.42%3,446
Feb 26, 202631.1531.1530.9730.9730.970.62%45
Feb 25, 202630.7030.9730.7030.7830.781.35%1,333
Feb 19, 202630.3730.3730.3730.3730.37-0.72%40
Feb 18, 202630.5730.6230.5730.5930.590.92%1,505
Feb 17, 202630.3730.4530.3130.3130.311.30%235
Feb 16, 202629.7529.9729.7529.9229.92-397
Feb 13, 202629.9130.1629.8629.9229.921.39%623
Feb 12, 202628.8029.5128.7829.5129.512.08%1,002
Feb 11, 202628.9628.9728.6928.9128.911.65%737
Feb 10, 202628.0728.4428.0728.4428.443.27%21
Feb 9, 202627.4327.5427.4327.5427.54-0.72%19
Feb 5, 202627.4427.7927.4427.7427.74-620
Feb 4, 202627.2127.7927.2127.7427.747.77%2,316
Feb 3, 202625.7425.7425.7425.7425.740.08%1
Feb 2, 202626.2926.2925.7225.7225.72-0.89%1,307
Jan 30, 202625.9526.0425.8825.9525.95-0.08%3,048
Jan 29, 202625.7726.1125.7725.9725.972.45%317
Jan 28, 202625.0925.3525.0925.3525.350.64%1,097
Jan 27, 202625.4225.4225.1925.1925.19-3.12%1,099
Jan 26, 202625.6326.0025.6326.0026.001.44%115
Jan 23, 202625.7925.7925.6325.6325.633.01%1,003
Jan 22, 202624.8724.8824.8724.8824.88-1.47%315
Jan 21, 202624.9325.2524.9325.2525.25-2.81%1,135
Jan 19, 202626.3326.3325.9825.9825.98-0.42%846
Jan 15, 202625.9026.1325.9026.0926.09-1.02%5,236
Jan 14, 202626.4026.4026.3626.3626.36-0.72%416
Jan 13, 202626.3126.5526.1626.5526.55-2.68%318
Jan 12, 202626.9327.2826.9327.2826.911.30%3,725
Jan 9, 202626.8826.9326.8826.9326.56-2.60%716
Jan 8, 202627.6927.7027.2927.6527.27-0.47%1,025
Jan 7, 202628.0628.0627.7827.7827.401.54%115
Jan 5, 202627.5927.5927.3627.3626.99-0.07%1,107
Jan 2, 202627.6027.6027.3827.3827.01-0.47%1,049
Dec 30, 202527.5127.5227.5127.5127.141.10%166
Dec 29, 202527.0927.2127.0927.2126.842.06%1,456
Dec 23, 202526.7226.7226.6626.6626.300.98%272
Dec 22, 202526.4326.4326.3926.4026.04-1.09%2,045
Dec 19, 202526.6926.6926.6926.6926.330.98%297
Dec 18, 202526.3726.4326.3726.4326.071.46%5,796
Dec 17, 202526.0526.0526.0526.0525.700.89%3
Dec 16, 202525.5825.8225.5825.8225.471.02%644
Dec 15, 202525.5525.5625.5525.5625.211.47%8
Dec 11, 202525.1925.1925.1925.1924.85-1.87%10
Dec 10, 202525.4225.6725.4225.6725.320.94%339
Dec 9, 202525.4325.4325.4325.4325.08-0.08%275
Dec 8, 202525.4525.4525.4525.4525.100.35%40
Dec 4, 202525.1525.3625.1525.3625.021.16%470
Dec 3, 202525.0925.0925.0725.0724.730.40%800
Dec 2, 202524.9724.9724.9724.9724.63-2.35%1,750
Dec 1, 202525.6325.6725.5725.5725.22-1.04%109
Nov 28, 202525.8425.8425.8425.8425.490.98%2
Nov 26, 202525.5925.5925.5925.5925.240.75%160
Nov 20, 202525.4025.4025.4025.4025.050.51%30
Nov 19, 202525.3525.3525.2525.2724.93-0.12%2,299
Nov 18, 202525.5925.5925.3025.3024.96-2.58%63
Nov 17, 202526.2226.2225.9725.9725.62-0.04%204
Nov 14, 202526.1626.1625.9825.9825.63-1.40%323
Nov 13, 202526.3626.3626.3526.3525.99-0.60%200
Nov 12, 202526.5126.5126.5126.5126.150.95%185
Nov 11, 202525.9926.3025.9926.2625.900.38%1,417
Nov 10, 202526.3226.3326.1526.1625.80-1.51%811
Nov 7, 202526.6026.9726.1026.5626.20-2.50%6,796
Nov 6, 202527.1027.2427.1027.2426.872.87%582
Nov 4, 202526.4826.4826.4826.4826.12-0.94%297
Nov 3, 202527.0227.0226.7326.7326.37-1.51%986
Oct 31, 202527.1427.1427.1427.1426.77-4.77%150