Crown Castle Inc. (VIE:CCIN)
Austria
· Delayed Price · Currency is EUR 76.73
+0.59 (0.77%)
At close: Dec 5, 2025
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.11 | 76.19 | 76.11 | 76.16 | - | 0.03% | - |
| Dec 4, 2025 | 75.82 | 76.14 | 75.31 | 76.14 | 76.14 | 0.95% | - |
| Dec 3, 2025 | 75.92 | 76.24 | 75.42 | 75.42 | 75.42 | -1.67% | - |
| Dec 2, 2025 | 76.23 | 76.70 | 76.16 | 76.70 | 76.70 | 0.55% | - |
| Dec 1, 2025 | 78.34 | 78.34 | 76.28 | 76.28 | 76.28 | -3.04% | - |
| Nov 28, 2025 | 78.32 | 78.67 | 77.95 | 78.67 | 78.67 | 0.72% | - |
| Nov 27, 2025 | 78.18 | 78.23 | 78.11 | 78.11 | 78.11 | 0.12% | - |
| Nov 26, 2025 | 77.40 | 78.02 | 77.40 | 78.02 | 78.02 | 0.10% | - |
| Nov 25, 2025 | 77.40 | 77.94 | 77.07 | 77.94 | 77.94 | 0.05% | - |
| Nov 24, 2025 | 78.38 | 78.45 | 77.90 | 77.90 | 77.90 | -0.45% | - |
| Nov 21, 2025 | 78.14 | 78.66 | 77.66 | 78.25 | 78.25 | 0.28% | - |
| Nov 20, 2025 | 78.88 | 78.98 | 78.03 | 78.03 | 78.03 | 0.14% | - |
| Nov 19, 2025 | 78.67 | 78.94 | 77.92 | 77.92 | 77.92 | -1.40% | - |
| Nov 18, 2025 | 78.00 | 79.03 | 77.95 | 79.03 | 79.03 | 1.09% | - |
| Nov 17, 2025 | 78.94 | 79.37 | 78.18 | 78.18 | 78.18 | 0.15% | - |
| Nov 14, 2025 | 77.87 | 78.57 | 77.83 | 78.06 | 78.06 | -1.38% | - |
| Nov 13, 2025 | 80.70 | 80.70 | 79.15 | 79.15 | 79.15 | -1.36% | - |
| Nov 12, 2025 | 81.32 | 81.74 | 80.24 | 80.24 | 80.24 | -0.34% | - |
| Nov 11, 2025 | 79.42 | 80.51 | 79.21 | 80.51 | 80.51 | 2.67% | - |
| Nov 10, 2025 | 77.01 | 78.42 | 76.67 | 78.42 | 78.42 | 2.16% | - |
| Nov 7, 2025 | 76.17 | 76.76 | 75.82 | 76.76 | 76.76 | -1.40% | - |
| Nov 6, 2025 | 77.85 | 78.03 | 77.85 | 77.85 | 77.85 | -0.14% | - |
| Nov 5, 2025 | 78.57 | 78.57 | 77.96 | 77.96 | 77.96 | -0.99% | - |
| Nov 4, 2025 | 77.37 | 78.81 | 77.05 | 78.74 | 78.74 | 2.51% | - |
| Nov 3, 2025 | 78.60 | 78.62 | 76.81 | 76.81 | 76.81 | -2.03% | - |
| Oct 31, 2025 | 78.80 | 79.03 | 78.37 | 78.40 | 78.40 | -1.01% | - |
| Oct 30, 2025 | 79.67 | 80.66 | 79.20 | 79.20 | 79.20 | -1.66% | - |
| Oct 29, 2025 | 80.72 | 80.72 | 80.54 | 80.54 | 80.54 | 1.30% | - |
| Oct 28, 2025 | 83.68 | 83.79 | 79.51 | 79.51 | 79.51 | -5.24% | - |
| Oct 27, 2025 | 85.16 | 85.16 | 83.70 | 83.91 | 83.91 | -0.25% | - |
| Oct 24, 2025 | 84.75 | 84.87 | 84.12 | 84.12 | 84.12 | 1.69% | - |
| Oct 23, 2025 | 85.07 | 85.82 | 82.72 | 82.72 | 82.72 | -2.60% | - |
| Oct 22, 2025 | 85.07 | 85.26 | 84.93 | 84.93 | 84.93 | -1.42% | - |
| Oct 21, 2025 | 84.98 | 86.15 | 84.48 | 86.15 | 86.15 | 3.24% | - |
| Oct 20, 2025 | 83.66 | 83.78 | 83.33 | 83.45 | 83.45 | -0.04% | - |
| Oct 17, 2025 | 83.85 | 84.30 | 83.48 | 83.48 | 83.48 | -1.01% | - |
| Oct 16, 2025 | 84.27 | 84.40 | 83.90 | 84.33 | 84.33 | -0.17% | - |
| Oct 15, 2025 | 83.97 | 84.47 | 83.71 | 84.47 | 84.47 | 1.39% | - |
| Oct 14, 2025 | 85.46 | 85.46 | 83.31 | 83.31 | 83.31 | 0.35% | - |
| Oct 13, 2025 | 83.27 | 83.38 | 82.73 | 83.02 | 83.02 | -0.46% | - |
| Oct 10, 2025 | 83.52 | 84.08 | 83.40 | 83.40 | 83.40 | -0.70% | - |
| Oct 9, 2025 | 82.70 | 83.99 | 82.70 | 83.99 | 83.99 | 2.17% | - |
| Oct 8, 2025 | 81.88 | 82.21 | 81.38 | 82.21 | 82.21 | 2.07% | - |
| Oct 7, 2025 | 80.53 | 80.71 | 80.53 | 80.54 | 80.54 | 0.12% | - |
| Oct 6, 2025 | 81.52 | 82.03 | 80.44 | 80.44 | 80.44 | -2.26% | - |
| Oct 3, 2025 | 81.64 | 82.30 | 81.20 | 82.30 | 82.30 | 0.55% | - |
| Oct 2, 2025 | 82.30 | 82.30 | 81.50 | 81.85 | 81.85 | -0.13% | - |
| Oct 1, 2025 | 81.52 | 82.62 | 81.52 | 81.96 | 81.96 | -0.34% | - |
| Sep 30, 2025 | 81.80 | 82.31 | 81.66 | 82.24 | 82.24 | -0.11% | - |
| Sep 29, 2025 | 81.52 | 82.33 | 81.39 | 82.33 | 82.33 | 1.68% | - |
| Sep 26, 2025 | 81.57 | 81.57 | 80.57 | 80.97 | 80.97 | 0.35% | - |
| Sep 25, 2025 | 79.78 | 80.69 | 79.58 | 80.69 | 80.69 | 0.59% | - |
| Sep 24, 2025 | 80.35 | 80.50 | 80.22 | 80.22 | 80.22 | 0.21% | - |
| Sep 23, 2025 | 80.00 | 80.23 | 80.00 | 80.05 | 80.05 | 0.08% | - |
| Sep 22, 2025 | 79.05 | 80.73 | 79.05 | 79.99 | 79.99 | 0.69% | - |
| Sep 19, 2025 | 79.03 | 79.44 | 78.90 | 79.44 | 79.44 | -0.01% | - |
| Sep 18, 2025 | 80.72 | 80.72 | 79.45 | 79.45 | 79.45 | -1.52% | - |
| Sep 17, 2025 | 78.97 | 80.68 | 78.76 | 80.68 | 80.68 | 2.10% | - |
| Sep 16, 2025 | 79.45 | 79.54 | 79.02 | 79.02 | 79.02 | -1.42% | - |
| Sep 15, 2025 | 80.58 | 80.60 | 80.16 | 80.16 | 80.16 | -0.26% | - |
| Sep 11, 2025 | 80.56 | 81.01 | 80.37 | 80.37 | 79.46 | -0.21% | - |
| Sep 10, 2025 | 81.01 | 81.01 | 80.54 | 80.54 | 79.63 | 1.03% | - |
| Sep 9, 2025 | 79.88 | 80.01 | 79.72 | 79.72 | 78.82 | 1.30% | - |
| Sep 8, 2025 | 82.22 | 82.22 | 78.70 | 78.70 | 77.81 | -4.02% | - |
| Sep 5, 2025 | 81.94 | 82.21 | 81.66 | 82.00 | 81.07 | -1.77% | - |
| Sep 4, 2025 | 83.52 | 83.90 | 83.48 | 83.48 | 82.54 | -0.89% | - |
| Sep 3, 2025 | 84.46 | 84.55 | 84.23 | 84.23 | 83.28 | -0.45% | - |
| Sep 2, 2025 | 84.64 | 84.80 | 84.25 | 84.61 | 83.66 | -0.19% | - |
| Sep 1, 2025 | 84.33 | 84.77 | 84.33 | 84.77 | 83.81 | 1.10% | - |
| Aug 29, 2025 | 83.69 | 84.08 | 83.52 | 83.85 | 82.90 | -0.55% | - |
| Aug 28, 2025 | 86.08 | 86.24 | 84.31 | 84.31 | 83.36 | -2.76% | - |
| Aug 27, 2025 | 87.33 | 87.70 | 86.70 | 86.70 | 85.72 | 0.57% | - |
| Aug 26, 2025 | 88.44 | 88.52 | 86.21 | 86.21 | 85.24 | -2.47% | - |
| Aug 25, 2025 | 88.45 | 88.64 | 88.39 | 88.39 | 87.39 | -0.72% | - |
| Aug 22, 2025 | 88.58 | 89.03 | 88.58 | 89.03 | 88.03 | 0.92% | - |
| Aug 21, 2025 | 88.44 | 88.44 | 87.94 | 88.22 | 87.22 | 0.23% | - |
| Aug 20, 2025 | 87.85 | 88.49 | 87.85 | 88.02 | 87.03 | 0.84% | - |
| Aug 19, 2025 | 85.99 | 87.29 | 85.99 | 87.29 | 86.31 | 1.21% | - |
| Aug 18, 2025 | 86.91 | 87.33 | 86.25 | 86.25 | 85.28 | -0.61% | - |
| Aug 15, 2025 | 86.83 | 87.18 | 86.57 | 86.78 | 85.80 | 1.00% | - |
| Aug 14, 2025 | 87.25 | 89.25 | 85.92 | 85.92 | 84.95 | -1.28% | - |
| Aug 13, 2025 | 87.61 | 87.70 | 87.03 | 87.03 | 86.05 | -0.73% | - |
| Aug 12, 2025 | 89.45 | 89.45 | 87.67 | 87.67 | 86.68 | -1.74% | - |
| Aug 11, 2025 | 89.82 | 89.89 | 89.22 | 89.22 | 88.21 | -1.13% | - |
| Aug 8, 2025 | 90.99 | 91.43 | 90.24 | 90.24 | 89.22 | 0.48% | - |
| Aug 7, 2025 | 90.41 | 90.55 | 89.81 | 89.81 | 88.80 | -1.66% | - |
| Aug 6, 2025 | 93.43 | 93.43 | 90.59 | 91.33 | 90.30 | -0.91% | - |
| Aug 5, 2025 | 93.01 | 93.01 | 92.17 | 92.17 | 91.13 | -0.34% | - |
| Aug 4, 2025 | 92.39 | 93.08 | 91.91 | 92.48 | 91.44 | -0.16% | - |
| Aug 1, 2025 | 91.31 | 93.88 | 91.06 | 92.63 | 91.59 | -0.24% | - |
| Jul 31, 2025 | 93.76 | 93.76 | 92.34 | 92.85 | 91.80 | -1.83% | - |
| Jul 30, 2025 | 95.14 | 95.14 | 94.35 | 94.58 | 93.51 | -0.70% | - |
| Jul 29, 2025 | 94.23 | 95.25 | 94.14 | 95.25 | 94.18 | 0.38% | - |
| Jul 28, 2025 | 95.58 | 95.58 | 94.89 | 94.89 | 93.82 | 0.26% | - |
| Jul 25, 2025 | 97.02 | 97.14 | 94.64 | 94.64 | 93.57 | -1.43% | - |
| Jul 24, 2025 | 93.06 | 96.09 | 93.06 | 96.01 | 94.93 | 2.02% | 186 |
| Jul 23, 2025 | 93.82 | 94.11 | 93.61 | 94.11 | 93.05 | 1.71% | - |
| Jul 22, 2025 | 91.04 | 92.53 | 90.84 | 92.53 | 91.49 | 2.16% | - |
| Jul 21, 2025 | 90.49 | 90.83 | 90.38 | 90.57 | 89.55 | 0.78% | - |
| Jul 18, 2025 | 89.85 | 89.87 | 89.61 | 89.87 | 88.86 | 0.10% | - |