Crown Castle Inc. (VIE:CCIN)
Austria
· Delayed Price · Currency is EUR 76.25
-1.81 (-2.32%)
Last updated: Mar 9, 2026, 3:30 PM CET
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.72 | 78.06 | 77.45 | 78.06 | 78.06 | 1.19% | - |
| Mar 5, 2026 | 78.32 | 78.47 | 77.14 | 77.14 | 77.14 | -0.40% | - |
| Mar 4, 2026 | 77.65 | 77.75 | 77.05 | 77.45 | 77.45 | 0.86% | - |
| Mar 3, 2026 | 76.05 | 76.79 | 75.83 | 76.79 | 76.79 | 0.46% | 112 |
| Mar 2, 2026 | 75.24 | 76.44 | 75.24 | 76.44 | 76.44 | 1.47% | - |
| Feb 27, 2026 | 73.37 | 75.33 | 73.07 | 75.33 | 75.33 | 2.41% | - |
| Feb 26, 2026 | 73.01 | 73.56 | 72.89 | 73.56 | 73.56 | -0.96% | - |
| Feb 25, 2026 | 75.09 | 75.50 | 74.27 | 74.27 | 74.27 | -0.95% | - |
| Feb 24, 2026 | 74.54 | 74.98 | 74.10 | 74.98 | 74.98 | 0.71% | - |
| Feb 23, 2026 | 74.16 | 74.56 | 74.16 | 74.45 | 74.45 | 0.31% | - |
| Feb 20, 2026 | 73.55 | 74.22 | 73.55 | 74.22 | 74.22 | 0.75% | - |
| Feb 19, 2026 | 73.90 | 74.52 | 73.67 | 73.67 | 73.67 | -1.67% | - |
| Feb 18, 2026 | 77.06 | 77.68 | 74.92 | 74.92 | 74.92 | -3.15% | - |
| Feb 17, 2026 | 76.42 | 77.36 | 76.42 | 77.36 | 77.36 | 1.34% | - |
| Feb 16, 2026 | 76.39 | 76.80 | 76.34 | 76.34 | 76.34 | 0.13% | - |
| Feb 13, 2026 | 74.04 | 76.24 | 73.42 | 76.24 | 76.24 | -0.07% | 133 |
| Feb 12, 2026 | 72.04 | 76.29 | 72.04 | 76.29 | 76.29 | 7.45% | - |
| Feb 11, 2026 | 71.09 | 71.38 | 71.00 | 71.00 | 71.00 | -0.22% | - |
| Feb 10, 2026 | 69.83 | 71.16 | 69.39 | 71.16 | 71.16 | 3.49% | - |
| Feb 9, 2026 | 67.96 | 68.76 | 67.79 | 68.76 | 68.76 | 1.84% | - |
| Feb 6, 2026 | 66.65 | 67.52 | 66.65 | 67.52 | 67.52 | -1.89% | - |
| Feb 5, 2026 | 69.00 | 69.00 | 68.37 | 68.82 | 68.82 | -5.80% | - |
| Feb 4, 2026 | 71.50 | 73.06 | 71.49 | 73.06 | 73.06 | 2.57% | - |
| Feb 3, 2026 | 72.05 | 72.28 | 71.23 | 71.23 | 71.23 | -2.04% | - |
| Feb 2, 2026 | 73.31 | 73.37 | 72.71 | 72.71 | 72.71 | 0.39% | - |
| Jan 30, 2026 | 72.32 | 72.91 | 72.32 | 72.43 | 72.43 | 0.86% | - |
| Jan 29, 2026 | 71.16 | 71.81 | 71.16 | 71.81 | 71.81 | -0.62% | - |
| Jan 28, 2026 | 72.64 | 72.64 | 72.05 | 72.26 | 72.26 | -0.73% | - |
| Jan 27, 2026 | 73.79 | 73.81 | 72.79 | 72.79 | 72.79 | -0.82% | - |
| Jan 26, 2026 | 73.26 | 73.49 | 73.26 | 73.39 | 73.39 | 0.44% | - |
| Jan 23, 2026 | 73.58 | 73.58 | 73.07 | 73.07 | 73.07 | -1.97% | - |
| Jan 22, 2026 | 74.81 | 75.53 | 74.54 | 74.54 | 74.54 | 0.63% | 50 |
| Jan 21, 2026 | 74.32 | 74.52 | 74.07 | 74.07 | 74.07 | -2.08% | - |
| Jan 20, 2026 | 77.24 | 77.35 | 75.64 | 75.64 | 75.64 | -2.01% | - |
| Jan 19, 2026 | 77.17 | 77.19 | 76.72 | 77.19 | 77.19 | -1.08% | - |
| Jan 16, 2026 | 78.09 | 78.09 | 77.24 | 78.03 | 78.03 | 0.93% | - |
| Jan 15, 2026 | 76.21 | 77.31 | 76.01 | 77.31 | 77.31 | 0.73% | - |
| Jan 14, 2026 | 74.31 | 76.75 | 74.26 | 76.75 | 76.75 | 5.76% | - |
| Jan 13, 2026 | 73.12 | 73.12 | 72.53 | 72.57 | 72.57 | 0.65% | - |
| Jan 12, 2026 | 71.52 | 72.32 | 71.52 | 72.10 | 72.10 | 0.32% | - |
| Jan 9, 2026 | 72.68 | 72.72 | 71.87 | 71.87 | 71.87 | -1.70% | - |
| Jan 8, 2026 | 72.82 | 73.23 | 72.65 | 73.11 | 73.11 | -1.75% | - |
| Jan 7, 2026 | 74.80 | 74.98 | 74.41 | 74.41 | 74.41 | -1.14% | - |
| Jan 6, 2026 | 75.43 | 75.54 | 75.20 | 75.27 | 75.27 | 0.97% | - |
| Jan 5, 2026 | 76.00 | 76.15 | 74.55 | 74.55 | 74.55 | -1.41% | - |
| Jan 2, 2026 | 75.73 | 75.77 | 75.51 | 75.62 | 75.62 | 1.33% | - |
| Dec 30, 2025 | 75.29 | 75.31 | 74.63 | 74.63 | 74.63 | -1.01% | - |
| Dec 29, 2025 | 74.89 | 75.39 | 74.82 | 75.39 | 75.39 | 2.87% | - |
| Dec 23, 2025 | 73.38 | 73.65 | 73.29 | 73.29 | 73.29 | -0.60% | - |
| Dec 22, 2025 | 73.68 | 73.73 | 71.69 | 73.73 | 73.73 | -0.47% | - |
| Dec 19, 2025 | 74.39 | 74.43 | 73.93 | 74.08 | 74.08 | -0.62% | - |
| Dec 18, 2025 | 75.39 | 75.65 | 74.54 | 74.54 | 74.54 | -1.51% | - |
| Dec 17, 2025 | 75.22 | 75.68 | 74.46 | 75.68 | 75.68 | 0.48% | - |
| Dec 16, 2025 | 75.91 | 76.37 | 75.32 | 75.32 | 75.32 | 0.12% | - |
| Dec 15, 2025 | 77.02 | 77.02 | 75.23 | 75.23 | 75.23 | -4.21% | - |
| Dec 11, 2025 | 77.31 | 78.54 | 77.03 | 78.54 | 77.63 | 0.01% | - |
| Dec 10, 2025 | 77.53 | 78.53 | 77.52 | 78.53 | 77.62 | 1.06% | - |
| Dec 9, 2025 | 78.14 | 78.60 | 77.71 | 77.71 | 76.81 | 0.62% | - |
| Dec 8, 2025 | 76.72 | 77.23 | 76.51 | 77.23 | 76.34 | 0.65% | - |
| Dec 5, 2025 | 76.11 | 76.73 | 75.85 | 76.73 | 75.85 | 0.77% | - |
| Dec 4, 2025 | 75.82 | 76.14 | 75.31 | 76.14 | 75.26 | 0.95% | - |
| Dec 3, 2025 | 75.92 | 76.24 | 75.42 | 75.42 | 74.55 | -1.67% | - |
| Dec 2, 2025 | 76.23 | 76.70 | 76.16 | 76.70 | 75.82 | 0.55% | - |
| Dec 1, 2025 | 78.34 | 78.34 | 76.28 | 76.28 | 75.40 | -3.04% | - |
| Nov 28, 2025 | 78.32 | 78.67 | 77.95 | 78.67 | 77.76 | 0.72% | - |
| Nov 27, 2025 | 78.18 | 78.23 | 78.11 | 78.11 | 77.21 | 0.12% | - |
| Nov 26, 2025 | 77.40 | 78.02 | 77.40 | 78.02 | 77.12 | 0.10% | - |
| Nov 25, 2025 | 77.40 | 77.94 | 77.07 | 77.94 | 77.04 | 0.05% | - |
| Nov 24, 2025 | 78.38 | 78.45 | 77.90 | 77.90 | 77.00 | -0.45% | - |
| Nov 21, 2025 | 78.14 | 78.66 | 77.66 | 78.25 | 77.35 | 0.28% | - |
| Nov 20, 2025 | 78.88 | 78.98 | 78.03 | 78.03 | 77.13 | 0.14% | - |
| Nov 19, 2025 | 78.67 | 78.94 | 77.92 | 77.92 | 77.02 | -1.40% | - |
| Nov 18, 2025 | 78.00 | 79.03 | 77.95 | 79.03 | 78.12 | 1.09% | - |
| Nov 17, 2025 | 78.94 | 79.37 | 78.18 | 78.18 | 77.28 | 0.15% | - |
| Nov 14, 2025 | 77.87 | 78.57 | 77.83 | 78.06 | 77.16 | -1.38% | - |
| Nov 13, 2025 | 80.70 | 80.70 | 79.15 | 79.15 | 78.24 | -1.36% | - |
| Nov 12, 2025 | 81.32 | 81.74 | 80.24 | 80.24 | 79.32 | -0.34% | - |
| Nov 11, 2025 | 79.42 | 80.51 | 79.21 | 80.51 | 79.58 | 2.67% | - |
| Nov 10, 2025 | 77.01 | 78.42 | 76.67 | 78.42 | 77.52 | 2.16% | - |
| Nov 7, 2025 | 76.17 | 76.76 | 75.82 | 76.76 | 75.88 | -1.40% | - |
| Nov 6, 2025 | 77.85 | 78.03 | 77.85 | 77.85 | 76.95 | -0.14% | - |
| Nov 5, 2025 | 78.57 | 78.57 | 77.96 | 77.96 | 77.06 | -0.99% | - |
| Nov 4, 2025 | 77.37 | 78.81 | 77.05 | 78.74 | 77.83 | 2.51% | - |
| Nov 3, 2025 | 78.60 | 78.62 | 76.81 | 76.81 | 75.92 | -2.03% | - |
| Oct 31, 2025 | 78.80 | 79.03 | 78.37 | 78.40 | 77.50 | -1.01% | - |
| Oct 30, 2025 | 79.67 | 80.66 | 79.20 | 79.20 | 78.29 | -1.66% | - |
| Oct 29, 2025 | 80.72 | 80.72 | 80.54 | 80.54 | 79.61 | 1.30% | - |
| Oct 28, 2025 | 83.68 | 83.79 | 79.51 | 79.51 | 78.59 | -5.24% | - |
| Oct 27, 2025 | 85.16 | 85.16 | 83.70 | 83.91 | 82.94 | -0.25% | - |
| Oct 24, 2025 | 84.75 | 84.87 | 84.12 | 84.12 | 83.15 | 1.69% | - |
| Oct 23, 2025 | 85.07 | 85.82 | 82.72 | 82.72 | 81.77 | -2.60% | - |
| Oct 22, 2025 | 85.07 | 85.26 | 84.93 | 84.93 | 83.95 | -1.42% | - |
| Oct 21, 2025 | 84.98 | 86.15 | 84.48 | 86.15 | 85.16 | 3.24% | - |
| Oct 20, 2025 | 83.66 | 83.78 | 83.33 | 83.45 | 82.49 | -0.04% | - |
| Oct 17, 2025 | 83.85 | 84.30 | 83.48 | 83.48 | 82.52 | -1.01% | - |
| Oct 16, 2025 | 84.27 | 84.40 | 83.90 | 84.33 | 83.36 | -0.17% | - |
| Oct 15, 2025 | 83.97 | 84.47 | 83.71 | 84.47 | 83.50 | 1.39% | - |
| Oct 14, 2025 | 85.46 | 85.46 | 83.31 | 83.31 | 82.35 | 0.35% | - |
| Oct 13, 2025 | 83.27 | 83.38 | 82.73 | 83.02 | 82.06 | -0.46% | - |
| Oct 10, 2025 | 83.52 | 84.08 | 83.40 | 83.40 | 82.44 | -0.70% | - |