Cellnex Telecom, S.A. (FRA:472)
Germany
· Delayed Price · Currency is EUR 25.32
+0.30 (1.20%)
Last updated: Dec 5, 2025, 8:03 AM CET
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.11 | 25.11 | 25.02 | 25.02 | 25.02 | 0.12% | 100 |
| Dec 3, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.19% | - |
| Dec 2, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.70% | - |
| Dec 1, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.81% | - |
| Nov 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.70% | - |
| Nov 27, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.23% | - |
| Nov 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.06% | - |
| Nov 25, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | -0.39% | 22 |
| Nov 24, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 3.34% | - |
| Nov 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | - |
| Nov 20, 2025 | 25.19 | 25.41 | 24.85 | 24.85 | 24.85 | -1.55% | 160 |
| Nov 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.90% | 3 |
| Nov 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.19% | 2 |
| Nov 17, 2025 | 26.03 | 26.04 | 26.03 | 26.04 | 26.04 | -0.72% | 4 |
| Nov 14, 2025 | 26.28 | 26.28 | 26.23 | 26.23 | 26.23 | -0.15% | 50 |
| Nov 13, 2025 | 26.43 | 26.43 | 26.27 | 26.27 | 26.27 | -2.41% | 5 |
| Nov 12, 2025 | 26.27 | 26.92 | 26.27 | 26.92 | 26.92 | 2.63% | 5 |
| Nov 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.42% | - |
| Nov 10, 2025 | 26.75 | 26.75 | 26.34 | 26.34 | 26.34 | -4.57% | 161 |
| Nov 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.96% | - |
| Nov 6, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 2.00% | - |
| Nov 5, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.30% | - |
| Nov 4, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.48% | 5 |
| Nov 3, 2025 | 27.06 | 27.06 | 26.90 | 27.02 | 27.02 | -0.48% | 1,008 |
| Oct 31, 2025 | 27.28 | 27.34 | 27.15 | 27.15 | 27.15 | -3.38% | 812 |
| Oct 30, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.54% | - |
| Oct 29, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.33% | - |
| Oct 28, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.75% | - |
| Oct 27, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.09% | - |
| Oct 24, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.38% | - |
| Oct 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.10% | - |
| Oct 22, 2025 | 28.91 | 28.99 | 28.91 | 28.99 | 28.99 | 0.03% | 150 |
| Oct 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.36% | - |
| Oct 20, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2.80% | - |
| Oct 17, 2025 | 28.40 | 28.58 | 28.40 | 28.58 | 28.58 | 0.11% | 150 |
| Oct 16, 2025 | 28.48 | 28.60 | 28.48 | 28.55 | 28.55 | 1.13% | 242 |
| Oct 15, 2025 | 29.53 | 29.53 | 28.23 | 28.23 | 28.23 | -4.18% | 3 |
| Oct 14, 2025 | 29.04 | 29.46 | 29.04 | 29.46 | 29.46 | -0.67% | 8 |
| Oct 13, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.50% | - |
| Oct 10, 2025 | 29.88 | 29.88 | 29.81 | 29.81 | 29.81 | 0.91% | 150 |
| Oct 9, 2025 | 29.52 | 29.55 | 29.52 | 29.54 | 29.54 | 1.83% | 8 |
| Oct 8, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.69% | 2 |
| Oct 7, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.27% | - |
| Oct 6, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.70% | - |
| Oct 3, 2025 | 29.71 | 29.80 | 29.71 | 29.80 | 29.80 | 1.67% | 70 |
| Oct 2, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.17% | - |
| Oct 1, 2025 | 29.48 | 29.48 | 29.31 | 29.36 | 29.36 | 0.82% | 325 |
| Sep 30, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.46% | - |
| Sep 29, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.52% | - |
| Sep 26, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.63% | - |
| Sep 25, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.39% | - |
| Sep 24, 2025 | 28.72 | 28.72 | 28.56 | 28.56 | 28.56 | -0.70% | 3 |
| Sep 23, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.88% | 2 |
| Sep 22, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -1.15% | - |
| Sep 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.17% | - |
| Sep 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.65% | - |
| Sep 17, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - | - |
| Sep 16, 2025 | 30.17 | 30.17 | 29.41 | 29.41 | 29.41 | -3.67% | 500 |
| Sep 15, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.99% | - |
| Sep 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.67% | - |
| Sep 11, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.07% | - |
| Sep 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | - |
| Sep 9, 2025 | 30.09 | 30.09 | 30.00 | 30.00 | 30.00 | -2.22% | 7 |
| Sep 8, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 2.33% | - |
| Sep 5, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.60% | - |
| Sep 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.64% | - |
| Sep 3, 2025 | 29.71 | 29.71 | 29.61 | 29.61 | 29.61 | -2.85% | 338 |
| Sep 2, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.03% | 7 |
| Sep 1, 2025 | 30.42 | 30.49 | 30.42 | 30.49 | 30.49 | -1.52% | 7 |
| Aug 29, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.13% | - |
| Aug 28, 2025 | 30.88 | 31.00 | 30.88 | 31.00 | 31.00 | 0.13% | 85 |
| Aug 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.19% | - |
| Aug 26, 2025 | 31.05 | 31.17 | 30.90 | 30.90 | 30.90 | -0.74% | 12 |
| Aug 25, 2025 | 30.95 | 31.26 | 30.95 | 31.13 | 31.13 | 4.29% | 61 |
| Aug 22, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.09% | - |
| Aug 21, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.30% | - |
| Aug 20, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.40% | - |
| Aug 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.36% | - |
| Aug 18, 2025 | 30.47 | 30.47 | 30.26 | 30.26 | 30.26 | -0.26% | 150 |
| Aug 15, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.26% | - |
| Aug 14, 2025 | 29.91 | 30.26 | 29.91 | 30.26 | 30.26 | 1.04% | 165 |
| Aug 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.79% | - |
| Aug 12, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.13% | - |
| Aug 11, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.20% | - |
| Aug 8, 2025 | 30.43 | 30.43 | 30.21 | 30.21 | 30.21 | -0.76% | 2 |
| Aug 7, 2025 | 30.68 | 30.68 | 30.17 | 30.44 | 30.44 | -1.65% | 2,000 |
| Aug 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.61% | - |
| Aug 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.94% | - |
| Aug 4, 2025 | 31.59 | 31.59 | 30.85 | 30.85 | 30.85 | -1.69% | 60 |
| Aug 1, 2025 | 30.85 | 31.38 | 30.70 | 31.38 | 31.38 | 1.55% | 436 |
| Jul 31, 2025 | 31.43 | 31.43 | 30.90 | 30.90 | 30.90 | -0.93% | 1,002 |
| Jul 30, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.19% | - |
| Jul 29, 2025 | 32.51 | 32.51 | 31.13 | 31.13 | 31.13 | -3.92% | 4 |
| Jul 28, 2025 | 33.12 | 33.12 | 32.40 | 32.40 | 32.40 | -1.94% | 1,150 |
| Jul 25, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.28% | - |
| Jul 24, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -1.38% | - |
| Jul 23, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 3.16% | 150 |
| Jul 22, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.49% | - |
| Jul 21, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.40% | 40 |
| Jul 18, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.59% | - |