Cellnex Telecom S.A. CLNX
BME · Spain · Industrial Services
€22.17-0.37 (-1.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.17 | -1.64% | €22.30 | €22.42 | €21.84 | 1.33M |
| 2026-09-30 | €22.54 | -0.44% | €22.48 | €23.10 | €22.32 | 1.52M |
| 2026-09-29 | €22.64 | -3.04% | €23.25 | €23.29 | €22.64 | 1.55M |
| 2026-09-28 | €23.35 | -2.67% | €24.13 | €24.28 | €23.35 | 1.30M |
| 2026-09-25 | €23.99 | -1.11% | €24.25 | €24.72 | €23.99 | 1.34M |
| 2026-09-24 | €24.26 | -2.96% | €25.09 | €25.09 | €24.14 | 1.40M |
| 2026-09-23 | €25.00 | -1.30% | €25.45 | €25.47 | €24.93 | 1.01M |
| 2026-09-22 | €25.33 | -0.98% | €25.56 | €25.66 | €25.19 | 1.41M |
| 2026-09-21 | €25.58 | +2.32% | €25.00 | €25.81 | €24.83 | 1.56M |
| 2026-09-18 | €25.00 | -0.28% | €25.04 | €25.32 | €24.80 | 5.28M |
| 2026-09-17 | €25.07 | -1.45% | €25.37 | €25.50 | €25.04 | 2.00M |
| 2026-09-16 | €25.44 | +0.16% | €25.29 | €25.67 | €25.23 | 3.60M |
| 2026-09-15 | €25.40 | -0.12% | €25.30 | €25.53 | €25.16 | 850.97K |
| 2026-09-14 | €25.43 | -0.93% | €25.67 | €25.87 | €25.28 | 757.61K |
| 2026-09-11 | €25.67 | +1.74% | €25.18 | €25.77 | €25.13 | 914.84K |
| 2026-09-10 | €25.23 | +1.41% | €24.97 | €25.57 | €24.97 | 973.69K |
| 2026-09-09 | €24.88 | -2.05% | €25.25 | €25.58 | €24.85 | 950.86K |
| 2026-09-08 | €25.40 | +0.08% | €25.31 | €25.57 | €25.29 | 837.79K |
| 2026-09-07 | €25.38 | -1.09% | €25.52 | €25.86 | €25.31 | 560.22K |
| 2026-09-04 | €25.66 | -1.27% | €25.50 | €26.04 | €25.40 | 1.27M |
| 2026-09-03 | €25.99 | +1.92% | €25.55 | €26.01 | €25.52 | 1.41M |
| 2026-09-02 | €25.50 | -0.35% | €25.55 | €25.68 | €25.16 | 1.32M |
| 2026-09-01 | €25.59 | -3.36% | €26.37 | €26.45 | €25.45 | 1.72M |
| 2026-08-31 | €26.48 | +0.91% | €26.21 | €26.64 | €26.21 | 1.64M |
| 2026-08-28 | €26.24 | -0.61% | €26.41 | €26.60 | €26.11 | 771.12K |
| 2026-08-27 | €26.40 | -1.31% | €26.58 | €26.74 | €26.20 | 1.07M |
| 2026-08-26 | €26.75 | -1.51% | €27.28 | €27.30 | €26.68 | 1.19M |
| 2026-08-25 | €27.16 | +1.76% | €26.80 | €27.29 | €26.54 | 1.11M |
| 2026-08-24 | €26.69 | +2.10% | €26.30 | €26.69 | €26.29 | 1.27M |
| 2026-08-21 | €26.14 | -0.31% | €26.30 | €26.55 | €26.12 | 1.20M |
| 2026-08-20 | €26.22 | -0.94% | €26.47 | €26.56 | €26.17 | 861.98K |
| 2026-08-19 | €26.47 | -0.30% | €26.09 | €26.60 | €25.73 | 1.35M |
| 2026-08-18 | €26.55 | -1.67% | €27.01 | €27.18 | €26.55 | 1.44M |
| 2026-08-17 | €27.00 | -2.32% | €27.58 | €27.72 | €27.00 | 862.04K |
| 2026-08-14 | €27.64 | +0.80% | €27.52 | €27.76 | €27.39 | 658.44K |
| 2026-08-13 | €27.42 | -0.18% | €27.60 | €27.66 | €27.36 | 658.08K |
| 2026-08-12 | €27.47 | +1.48% | €27.12 | €27.64 | €27.12 | 812.55K |
| 2026-08-11 | €27.07 | -0.07% | €27.10 | €27.43 | €26.89 | 1.08M |
| 2026-08-10 | €27.09 | -1.71% | €27.58 | €27.73 | €26.96 | 999.18K |
| 2026-08-07 | €27.56 | +2.84% | €26.87 | €27.77 | €26.72 | 1.23M |
| 2026-08-06 | €26.80 | +3.59% | €25.87 | €26.90 | €25.86 | 1.19M |
| 2026-08-05 | €25.87 | -2.74% | €26.75 | €26.75 | €25.86 | 1.04M |
| 2026-08-04 | €26.60 | 0.00% | €26.50 | €26.81 | €26.45 | 903.25K |
| 2026-08-03 | €26.60 | -1.00% | €26.78 | €26.81 | €26.26 | 1.38M |
| 2026-07-31 | €26.87 | -0.37% | €27.45 | €27.72 | €26.51 | 2.04M |
| 2026-07-30 | €26.97 | -0.30% | €26.95 | €27.21 | €26.67 | 1.40M |
| 2026-07-29 | €27.05 | -0.59% | €27.19 | €27.19 | €26.66 | 1.63M |
| 2026-07-28 | €27.21 | +3.15% | €26.75 | €27.21 | €26.59 | 1.68M |
| 2026-07-27 | €26.38 | +1.70% | €26.27 | €26.52 | €25.94 | 1.15M |
| 2026-07-24 | €25.94 | -0.23% | €26.00 | €26.00 | €25.53 | 2.01M |
| 2026-07-23 | €26.00 | +4.29% | €24.80 | €27.24 | €24.71 | 3.63M |
| 2026-07-22 | €24.93 | +3.06% | €24.28 | €25.06 | €23.98 | 2.01M |
| 2026-07-21 | €24.19 | -1.63% | €24.60 | €24.63 | €23.92 | 1.53M |
| 2026-07-20 | €24.59 | -0.81% | €24.60 | €24.89 | €24.59 | 1.12M |
| 2026-07-17 | €24.79 | -0.04% | €24.80 | €25.07 | €24.57 | 1.15M |
| 2026-07-16 | €24.80 | -1.04% | €24.94 | €24.99 | €24.52 | 728.90K |
| 2026-07-15 | €25.06 | +0.20% | €24.60 | €25.06 | €24.33 | 898.18K |
| 2026-07-14 | €25.01 | +0.32% | €24.71 | €25.17 | €24.36 | 1.38M |
| 2026-07-13 | €24.93 | -0.99% | €24.83 | €25.56 | €24.81 | 1.39M |
| 2026-07-10 | €25.18 | +1.90% | €24.65 | €25.22 | €24.64 | 1.11M |
| 2026-07-09 | €24.71 | -2.22% | €25.20 | €25.31 | €24.67 | 2.05M |
| 2026-07-08 | €25.27 | -2.02% | €25.60 | €25.65 | €25.04 | 1.27M |
| 2026-07-07 | €25.79 | +0.12% | €25.88 | €26.26 | €25.77 | 2.98M |
| 2026-07-06 | €25.76 | -3.45% | €26.79 | €26.80 | €25.76 | 1.46M |
| 2026-07-03 | €26.68 | +1.95% | €26.07 | €26.84 | €25.99 | 1.67M |
| 2026-07-02 | €26.17 | +2.07% | €25.62 | €26.24 | €25.57 | 2.38M |
| 2026-07-01 | €25.64 | -1.95% | €26.18 | €26.18 | €25.55 | 2.27M |
| 2026-06-30 | €26.15 | -2.28% | €26.59 | €26.78 | €26.05 | 1.85M |
| 2026-06-29 | €26.76 | -4.53% | €27.97 | €28.00 | €26.76 | 1.13M |
| 2026-06-26 | €28.03 | -1.02% | €28.43 | €28.65 | €27.50 | 1.28M |
| 2026-06-25 | €28.32 | -2.34% | €29.00 | €29.08 | €28.32 | 1.10M |
| 2026-06-24 | €29.00 | +2.04% | €28.50 | €29.10 | €28.50 | 1.19M |
| 2026-06-23 | €28.42 | -1.25% | €28.66 | €28.80 | €28.35 | 1.45M |
| 2026-06-22 | €28.78 | +1.16% | €28.34 | €28.80 | €28.33 | 982.89K |
| 2026-06-19 | €28.45 | +0.21% | €28.39 | €28.49 | €28.04 | 1.77M |
| 2026-06-18 | €28.39 | -1.39% | €28.75 | €28.91 | €28.37 | 1.43M |
| 2026-06-17 | €28.79 | -0.42% | €28.83 | €28.93 | €28.21 | 1.43M |
| 2026-06-16 | €28.91 | +0.70% | €28.70 | €28.99 | €28.48 | 1.23M |
| 2026-06-15 | €28.71 | -0.55% | €29.32 | €29.44 | €28.52 | 1.35M |
| 2026-06-12 | €28.87 | +2.27% | €28.63 | €28.94 | €28.41 | 1.08M |
| 2026-06-11 | €28.23 | -0.53% | €28.32 | €28.58 | €28.18 | 1.12M |
| 2026-06-10 | €28.38 | +0.42% | €28.33 | €28.55 | €28.02 | 1.48M |
| 2026-06-09 | €28.26 | -0.14% | €28.10 | €28.61 | €28.08 | 3.33M |
| 2026-06-08 | €28.30 | -0.35% | €28.11 | €28.52 | €27.84 | 1.08M |
| 2026-06-05 | €28.40 | +1.46% | €28.24 | €28.94 | €28.22 | 1.17M |
| 2026-06-04 | €27.99 | -1.03% | €28.01 | €28.40 | €27.91 | 737.65K |
| 2026-06-03 | €28.28 | +1.33% | €28.05 | €28.75 | €28.05 | 1.02M |
| 2026-06-02 | €27.91 | -0.61% | €28.25 | €28.42 | €27.83 | 1.01M |
| 2026-06-01 | €28.08 | -2.57% | €28.76 | €28.81 | €27.95 | 11.81M |
| 2026-05-29 | €28.82 | +0.07% | €29.10 | €29.27 | €28.68 | 2.44M |