UK markets close in 7 hours 26 minutes

Cellnex Telecom, S.A. (0R9C.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
32.71+0.02 (+0.06%)
As of 08:17AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202433.0933.1432.6632.7132.71464
27 Mar 202432.7632.9832.5532.6932.69116,303
26 Mar 202433.0033.4332.7832.9732.97359,362
25 Mar 202433.7433.6432.9733.1733.17270,564
22 Mar 202433.0033.5632.5033.4633.46201,725
21 Mar 202433.0033.7432.5733.3533.35254,202
20 Mar 202432.7032.8432.2332.8532.8561,971
19 Mar 202431.9532.5431.7232.4332.43183,423
18 Mar 202432.0532.3427.6031.6231.621,108,071
15 Mar 202432.5332.6732.2032.2632.26190,363
14 Mar 202433.1033.7032.5032.5132.51191,617
13 Mar 202434.0034.8833.5033.6533.65872,016
12 Mar 202434.3434.7434.0534.3734.371,931,397
11 Mar 202434.5034.7634.2134.2934.29200,784
08 Mar 202434.5034.8833.0034.8834.88674,236
07 Mar 202433.9035.0033.6034.6734.67367,952
06 Mar 202434.4634.8533.7233.8333.83923,046
05 Mar 202433.0234.7633.1134.5034.50799,974
04 Mar 202433.3733.5733.0033.1233.12296,304
01 Mar 202433.2634.1033.1933.7633.762,483,584
29 Feb 202433.0233.6332.4933.0633.061,274,061
28 Feb 202433.9834.3332.9533.1833.181,163,559
27 Feb 202434.8034.5534.0834.2034.20176,253
26 Feb 202433.9934.5933.9234.4334.43128,572
23 Feb 202433.9934.1533.7233.9733.97314,157
22 Feb 202433.8534.2333.7034.0434.04249,218
21 Feb 202433.3434.0232.9233.8033.80389,118
20 Feb 202433.3033.4632.8833.1633.16468,681
19 Feb 202432.8033.2032.7933.1033.10181,931
16 Feb 202433.2833.4632.8233.1733.17399,610
15 Feb 202433.0233.3332.8933.1033.10309,849
14 Feb 202432.4633.3432.4833.0833.08347,338
13 Feb 202433.4733.6032.1132.3832.381,050,880
12 Feb 202433.2633.7033.2633.6733.67253,767
09 Feb 202433.5533.5632.9733.0633.06104,235
08 Feb 202433.0033.8631.8633.6133.61111,802
07 Feb 202433.8033.8033.2033.4433.44531,634
06 Feb 202433.6534.0433.3133.6433.64399,278
05 Feb 202434.6634.7533.7633.9033.90178,222
02 Feb 202435.9636.0634.5734.8334.83249,074
01 Feb 202435.8236.1835.0935.5535.55507,794
31 Jan 202435.4435.9635.4035.6835.68264,806
30 Jan 202434.8338.0934.9635.2435.243,565,210
29 Jan 202435.4535.7035.0035.1535.15221,385
26 Jan 202435.2136.0034.9735.7835.78486,071
25 Jan 202434.2835.1734.3734.9834.98295,619
24 Jan 202434.8435.4434.0134.8034.80217,467
23 Jan 202434.5235.0233.7434.4834.48224,498
22 Jan 202433.6934.3033.6234.2434.24106,201
19 Jan 202433.6033.8433.4733.8133.81145,197
18 Jan 202434.1034.3633.5033.5633.56277,729
17 Jan 202434.7035.2233.8634.2634.26693,558
16 Jan 202434.9036.9935.0735.1035.10232,257
15 Jan 202435.7436.1135.3735.5035.501,541,542
12 Jan 202435.6536.1335.2435.9335.93574,417
11 Jan 202435.5735.9635.3135.4535.45272,765
10 Jan 202435.0835.3834.0135.2635.261,491,293
09 Jan 202435.0035.0934.6534.9234.92709,825
08 Jan 202435.1335.0334.3134.8634.86445,457
05 Jan 202435.0635.2034.1234.8034.80414,046
04 Jan 202435.1435.4934.8635.2835.28225,452
03 Jan 202435.6135.6435.1035.2135.211,642,164
02 Jan 202435.8136.0535.2735.6535.651,308,233
29 Dec 202336.0836.0535.5736.0736.0771,797
28 Dec 202335.8536.1434.6436.0936.0918,175
27 Dec 202335.8436.2035.7236.1736.17157,232
22 Dec 202335.6535.9435.6035.8335.83386,113
21 Dec 202335.0835.8135.4035.6235.6260,934
20 Dec 202336.3035.9835.4235.9735.972,006,363
19 Dec 202336.0036.0635.5535.7635.76538,001
18 Dec 202336.2136.1335.4635.7335.731,723,082
15 Dec 202336.1136.5635.9336.2336.23229,690
14 Dec 202337.0036.9935.5636.3836.38852,650
13 Dec 202335.0635.6135.1135.3335.33834,466
12 Dec 202335.8035.5835.0935.3035.30382,325
11 Dec 202335.5035.7635.1135.4935.491,046,753
08 Dec 202335.8936.0935.5435.5435.54148,822
07 Dec 202335.6036.2434.9335.7335.73146,548
06 Dec 202336.0036.5635.7736.3136.31596,417
05 Dec 202335.1235.9235.1035.8935.894,298,785
04 Dec 202335.3535.4135.0035.0735.07342,377
01 Dec 202335.4935.2634.3734.7434.74179,813
30 Nov 202335.4935.1734.8835.1735.17555,812
29 Nov 202334.6035.2434.7335.0135.01186,507
28 Nov 202334.5534.7534.0334.5434.54569,107
27 Nov 202334.2634.9034.0034.0734.07147,235
24 Nov 202333.9934.2733.4134.1734.17291,539
23 Nov 202334.3034.1333.4533.7133.71197,207
22 Nov 202333.9934.3833.3534.1334.13676,315
21 Nov 202333.5833.7332.9233.1533.15171,443
21 Nov 20230.04035 Dividend
20 Nov 202332.9033.9132.5333.7233.68560,485
17 Nov 202333.5033.1232.1532.3832.35582,012
16 Nov 202332.0032.9732.0332.9632.92176,802
15 Nov 202332.8932.9732.0932.1732.14237,166
14 Nov 202331.2032.7630.8632.5032.46644,396
13 Nov 202330.5031.1630.3531.1331.09792,680
10 Nov 202331.6031.2029.8230.2830.241,005,269
09 Nov 202330.1030.7629.9630.6930.655,249,797
08 Nov 202329.8030.6429.8730.1430.103,064,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...