Cellnex Telecom, S.A. (0R9C.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:06PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 31.80 | 31.78 | 30.88 | 31.45 | 31.45 | 346,119 |
| 25 Apr 2024 | 30.84 | 31.30 | 30.57 | 31.09 | 31.09 | 258,829 |
| 24 Apr 2024 | 31.80 | 31.91 | 31.01 | 31.14 | 31.14 | 200,157 |
| 23 Apr 2024 | 30.84 | 31.94 | 31.08 | 31.88 | 31.88 | 2,769,717 |
| 22 Apr 2024 | 31.00 | 31.32 | 30.88 | 31.01 | 31.01 | 243,091 |
| 19 Apr 2024 | 30.50 | 30.80 | 30.17 | 30.67 | 30.67 | 100,683 |
| 18 Apr 2024 | 30.30 | 30.75 | 30.12 | 30.42 | 30.42 | 1,082,399 |
| 17 Apr 2024 | 29.51 | 30.46 | 29.47 | 30.42 | 30.42 | 280,188 |
| 16 Apr 2024 | 30.04 | 30.30 | 29.59 | 29.78 | 29.78 | 290,706 |
| 15 Apr 2024 | 30.76 | 31.01 | 30.28 | 30.51 | 30.51 | 168,866 |
| 12 Apr 2024 | 30.50 | 31.16 | 30.46 | 31.09 | 31.09 | 474,687 |
| 11 Apr 2024 | 30.54 | 31.09 | 29.96 | 30.41 | 30.41 | 1,735,397 |
| 10 Apr 2024 | 30.86 | 31.25 | 30.12 | 30.65 | 30.65 | 391,776 |
| 09 Apr 2024 | 30.00 | 30.86 | 29.67 | 30.73 | 30.73 | 925,644 |
| 08 Apr 2024 | 30.00 | 32.90 | 29.63 | 29.89 | 29.89 | 177,471 |
| 05 Apr 2024 | 30.65 | 30.71 | 29.45 | 29.75 | 29.75 | 182,764 |
| 04 Apr 2024 | 31.03 | 31.09 | 30.71 | 30.78 | 30.78 | 1,993,134 |
| 03 Apr 2024 | 31.39 | 31.44 | 30.88 | 31.16 | 31.16 | 323,754 |
| 02 Apr 2024 | 32.40 | 32.77 | 31.43 | 31.47 | 31.47 | 247,277 |
| 28 Mar 2024 | 32.90 | 33.14 | 32.66 | 32.88 | 32.88 | 347,778 |
| 27 Mar 2024 | 32.76 | 32.98 | 32.55 | 32.69 | 32.69 | 116,303 |
| 26 Mar 2024 | 33.00 | 33.43 | 32.78 | 32.97 | 32.97 | 359,362 |
| 25 Mar 2024 | 33.74 | 33.64 | 32.97 | 33.17 | 33.17 | 270,564 |
| 22 Mar 2024 | 33.00 | 33.56 | 32.50 | 33.46 | 33.46 | 201,725 |
| 21 Mar 2024 | 33.00 | 33.74 | 32.57 | 33.35 | 33.35 | 254,202 |
| 20 Mar 2024 | 32.70 | 32.84 | 32.23 | 32.85 | 32.85 | 61,971 |
| 19 Mar 2024 | 31.95 | 32.54 | 31.72 | 32.43 | 32.43 | 183,423 |
| 18 Mar 2024 | 32.05 | 32.34 | 27.60 | 31.62 | 31.62 | 1,108,071 |
| 15 Mar 2024 | 32.53 | 32.67 | 32.20 | 32.26 | 32.26 | 190,363 |
| 14 Mar 2024 | 33.10 | 33.70 | 32.50 | 32.51 | 32.51 | 191,617 |
| 13 Mar 2024 | 34.00 | 34.88 | 33.50 | 33.65 | 33.65 | 872,016 |
| 12 Mar 2024 | 34.34 | 34.74 | 34.05 | 34.37 | 34.37 | 1,931,397 |
| 11 Mar 2024 | 34.50 | 34.76 | 34.21 | 34.29 | 34.29 | 200,784 |
| 08 Mar 2024 | 34.50 | 34.88 | 33.00 | 34.88 | 34.88 | 674,236 |
| 07 Mar 2024 | 33.90 | 35.00 | 33.60 | 34.67 | 34.67 | 367,952 |
| 06 Mar 2024 | 34.46 | 34.85 | 33.72 | 33.83 | 33.83 | 923,046 |
| 05 Mar 2024 | 33.02 | 34.76 | 33.11 | 34.50 | 34.50 | 799,974 |
| 04 Mar 2024 | 33.37 | 33.57 | 33.00 | 33.12 | 33.12 | 296,304 |
| 01 Mar 2024 | 33.26 | 34.10 | 33.19 | 33.76 | 33.76 | 2,483,584 |
| 29 Feb 2024 | 33.02 | 33.63 | 32.49 | 33.06 | 33.06 | 1,274,061 |
| 28 Feb 2024 | 33.98 | 34.33 | 32.95 | 33.18 | 33.18 | 1,163,559 |
| 27 Feb 2024 | 34.80 | 34.55 | 34.08 | 34.20 | 34.20 | 176,253 |
| 26 Feb 2024 | 33.99 | 34.59 | 33.92 | 34.43 | 34.43 | 128,572 |
| 23 Feb 2024 | 33.99 | 34.15 | 33.72 | 33.97 | 33.97 | 314,157 |
| 22 Feb 2024 | 33.85 | 34.23 | 33.70 | 34.04 | 34.04 | 249,218 |
| 21 Feb 2024 | 33.34 | 34.02 | 32.92 | 33.80 | 33.80 | 389,118 |
| 20 Feb 2024 | 33.30 | 33.46 | 32.88 | 33.16 | 33.16 | 468,681 |
| 19 Feb 2024 | 32.80 | 33.20 | 32.79 | 33.10 | 33.10 | 181,931 |
| 16 Feb 2024 | 33.28 | 33.46 | 32.82 | 33.17 | 33.17 | 399,610 |
| 15 Feb 2024 | 33.02 | 33.33 | 32.89 | 33.10 | 33.10 | 309,849 |
| 14 Feb 2024 | 32.46 | 33.34 | 32.48 | 33.08 | 33.08 | 347,338 |
| 13 Feb 2024 | 33.47 | 33.60 | 32.11 | 32.38 | 32.38 | 1,050,880 |
| 12 Feb 2024 | 33.26 | 33.70 | 33.26 | 33.67 | 33.67 | 253,767 |
| 09 Feb 2024 | 33.55 | 33.56 | 32.97 | 33.06 | 33.06 | 104,235 |
| 08 Feb 2024 | 33.00 | 33.86 | 31.86 | 33.61 | 33.61 | 111,802 |
| 07 Feb 2024 | 33.80 | 33.80 | 33.20 | 33.44 | 33.44 | 531,634 |
| 06 Feb 2024 | 33.65 | 34.04 | 33.31 | 33.64 | 33.64 | 399,278 |
| 05 Feb 2024 | 34.66 | 34.75 | 33.76 | 33.90 | 33.90 | 178,222 |
| 02 Feb 2024 | 35.96 | 36.06 | 34.57 | 34.83 | 34.83 | 249,074 |
| 01 Feb 2024 | 35.82 | 36.18 | 35.09 | 35.55 | 35.55 | 507,794 |
| 31 Jan 2024 | 35.44 | 35.96 | 35.40 | 35.68 | 35.68 | 264,806 |
| 30 Jan 2024 | 34.83 | 38.09 | 34.96 | 35.24 | 35.24 | 3,565,210 |
| 29 Jan 2024 | 35.45 | 35.70 | 35.00 | 35.15 | 35.15 | 221,385 |
| 26 Jan 2024 | 35.21 | 36.00 | 34.97 | 35.78 | 35.78 | 486,071 |
| 25 Jan 2024 | 34.28 | 35.17 | 34.37 | 34.98 | 34.98 | 295,619 |
| 24 Jan 2024 | 34.84 | 35.44 | 34.01 | 34.80 | 34.80 | 217,467 |
| 23 Jan 2024 | 34.52 | 35.02 | 33.74 | 34.48 | 34.48 | 224,498 |
| 22 Jan 2024 | 33.69 | 34.30 | 33.62 | 34.24 | 34.24 | 106,201 |
| 19 Jan 2024 | 33.60 | 33.84 | 33.47 | 33.81 | 33.81 | 145,197 |
| 18 Jan 2024 | 34.10 | 34.36 | 33.50 | 33.56 | 33.56 | 277,729 |
| 17 Jan 2024 | 34.70 | 35.22 | 33.86 | 34.26 | 34.26 | 693,558 |
| 16 Jan 2024 | 34.90 | 36.99 | 35.07 | 35.10 | 35.10 | 232,257 |
| 15 Jan 2024 | 35.74 | 36.11 | 35.37 | 35.50 | 35.50 | 1,541,542 |
| 12 Jan 2024 | 35.65 | 36.13 | 35.24 | 35.93 | 35.93 | 574,417 |
| 11 Jan 2024 | 35.57 | 35.96 | 35.31 | 35.45 | 35.45 | 272,765 |
| 10 Jan 2024 | 35.08 | 35.38 | 34.01 | 35.26 | 35.26 | 1,491,293 |
| 09 Jan 2024 | 35.00 | 35.09 | 34.65 | 34.92 | 34.92 | 709,825 |
| 08 Jan 2024 | 35.13 | 35.03 | 34.31 | 34.86 | 34.86 | 445,457 |
| 05 Jan 2024 | 35.06 | 35.20 | 34.12 | 34.80 | 34.80 | 414,046 |
| 04 Jan 2024 | 35.14 | 35.49 | 34.86 | 35.28 | 35.28 | 225,452 |
| 03 Jan 2024 | 35.61 | 35.64 | 35.10 | 35.21 | 35.21 | 1,642,164 |
| 02 Jan 2024 | 35.81 | 36.05 | 35.27 | 35.65 | 35.65 | 1,308,233 |
| 29 Dec 2023 | 36.08 | 36.05 | 35.57 | 36.07 | 36.07 | 71,797 |
| 28 Dec 2023 | 35.85 | 36.14 | 34.64 | 36.09 | 36.09 | 18,175 |
| 27 Dec 2023 | 35.84 | 36.20 | 35.72 | 36.17 | 36.17 | 157,232 |
| 22 Dec 2023 | 35.65 | 35.94 | 35.60 | 35.83 | 35.83 | 386,113 |
| 21 Dec 2023 | 35.08 | 35.81 | 35.40 | 35.62 | 35.62 | 60,934 |
| 20 Dec 2023 | 36.30 | 35.98 | 35.42 | 35.97 | 35.97 | 2,006,363 |
| 19 Dec 2023 | 36.00 | 36.06 | 35.55 | 35.76 | 35.76 | 538,001 |
| 18 Dec 2023 | 36.21 | 36.13 | 35.46 | 35.73 | 35.73 | 1,723,082 |
| 15 Dec 2023 | 36.11 | 36.56 | 35.93 | 36.23 | 36.23 | 229,690 |
| 14 Dec 2023 | 37.00 | 36.99 | 35.56 | 36.38 | 36.38 | 852,650 |
| 13 Dec 2023 | 35.06 | 35.61 | 35.11 | 35.33 | 35.33 | 834,466 |
| 12 Dec 2023 | 35.80 | 35.58 | 35.09 | 35.30 | 35.30 | 382,325 |
| 11 Dec 2023 | 35.50 | 35.76 | 35.11 | 35.49 | 35.49 | 1,046,753 |
| 08 Dec 2023 | 35.89 | 36.09 | 35.54 | 35.54 | 35.54 | 148,822 |
| 07 Dec 2023 | 35.60 | 36.24 | 34.93 | 35.73 | 35.73 | 146,548 |
| 06 Dec 2023 | 36.00 | 36.56 | 35.77 | 36.31 | 36.31 | 596,417 |
| 05 Dec 2023 | 35.12 | 35.92 | 35.10 | 35.89 | 35.89 | 4,298,785 |
| 04 Dec 2023 | 35.35 | 35.41 | 35.00 | 35.07 | 35.07 | 342,377 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.