UK markets close in 3 hours 7 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
40.86-0.14 (-0.34%)
As of 05:53PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202431.2631.8131.1631.7831.7851,091
26 Apr 202431.8031.7830.8831.4331.43346,119
25 Apr 202430.8431.3030.5730.9730.97258,829
24 Apr 202431.8031.9131.0131.3631.36200,158
23 Apr 202430.8431.9431.0831.5331.532,769,717
22 Apr 202431.0031.3230.8831.1131.11243,091
19 Apr 202430.5030.8030.1730.7030.70100,683
18 Apr 202430.3030.7530.1230.5230.521,082,400
17 Apr 202429.5130.4629.4729.8129.81280,188
16 Apr 202430.0430.3029.5929.9629.96290,706
15 Apr 202430.7631.0130.2830.4830.48168,867
12 Apr 202430.5031.1630.4631.0931.09474,687
11 Apr 202430.5431.0929.9630.3830.381,735,397
10 Apr 202430.8631.2530.1230.9030.90391,776
09 Apr 202430.0030.8629.6730.7430.74925,645
08 Apr 202430.0032.9029.6329.7929.79177,472
05 Apr 202430.6530.7129.4530.2930.29182,764
04 Apr 202431.0331.0930.7130.9730.971,993,135
03 Apr 202431.3931.4430.8831.2131.21323,754
02 Apr 202432.4032.7731.4332.1832.18247,278
28 Mar 202432.9033.1432.6632.7832.78347,778
27 Mar 202432.7632.9832.5532.6732.67116,303
26 Mar 202433.0033.4332.7833.0033.00359,362
25 Mar 202433.7433.6432.9733.0233.02270,565
22 Mar 202433.0033.5632.5033.5033.50201,725
21 Mar 202433.0033.7432.5733.4933.49254,202
20 Mar 202432.7032.8432.2332.6732.6761,972
19 Mar 202431.9532.5431.7231.8331.83183,423
18 Mar 202432.0532.3427.6031.7031.701,108,072
15 Mar 202432.5332.6732.2032.2032.20188,576
14 Mar 202433.1033.7032.5032.7932.79191,618
13 Mar 202434.0034.8833.5033.7133.71872,017
12 Mar 202434.3434.7434.0534.2834.281,748,481
11 Mar 202434.5034.7634.2134.3934.39200,784
08 Mar 202434.5034.8833.0034.5434.54406,617
07 Mar 202433.9035.0033.6034.0934.09367,953
06 Mar 202434.4634.8533.7233.7833.78923,046
05 Mar 202433.0234.7633.1134.2034.20799,974
04 Mar 202433.3733.5733.0033.1033.10296,305
01 Mar 202433.2634.1033.1933.2833.282,483,584
29 Feb 202433.0233.6332.4933.2733.271,274,062
28 Feb 202433.9834.3332.9533.1633.161,163,559
27 Feb 202434.8034.5534.0834.3834.38176,254
26 Feb 202433.9934.5933.9234.0334.03128,572
23 Feb 202433.9934.1533.7234.1034.10314,157
22 Feb 202433.8534.2333.7034.1934.19249,218
21 Feb 202433.3434.0232.9233.7333.73389,119
20 Feb 202433.3033.4632.8833.2833.28468,682
19 Feb 202432.8033.2032.7933.1533.15181,931
16 Feb 202433.2833.4632.8233.3933.39399,610
15 Feb 202433.0233.3332.8933.1933.19309,849
14 Feb 202432.4633.3432.4832.9532.95347,338
13 Feb 202433.4733.6032.1133.1233.121,050,880
12 Feb 202433.2633.7033.2633.6333.63253,767
09 Feb 202433.5533.5632.9733.1933.19104,236
08 Feb 202433.0033.8631.8633.0333.03111,803
07 Feb 202433.8033.8033.2033.2033.20509,682
06 Feb 202433.6534.0433.3133.8633.86399,278
05 Feb 202434.6634.7533.7634.5534.55178,223
02 Feb 202435.9636.0634.5734.8634.86149,749
01 Feb 202435.8236.1835.0935.6135.61484,859
31 Jan 202435.4435.9635.4035.7135.71264,806
30 Jan 202434.8338.0934.9635.1435.143,565,211
29 Jan 202435.4535.7035.0035.5335.53221,386
26 Jan 202435.2136.0034.9735.7235.72486,071
25 Jan 202434.2835.1734.3735.1535.15295,619
24 Jan 202434.8435.4433.8435.2835.28217,467
23 Jan 202434.5235.0233.7434.4834.48224,499
22 Jan 202433.6934.3033.6234.3034.30106,202
19 Jan 202433.6033.8433.4733.5333.53145,197
18 Jan 202434.1034.3633.5033.8233.82277,730
17 Jan 202434.7035.2233.8634.2734.27693,558
16 Jan 202434.9036.9935.0735.1435.14232,257
15 Jan 202436.4036.1135.3735.8435.841,541,543
12 Jan 202435.6536.1335.2435.5235.52574,418
11 Jan 202435.5735.9635.3135.7735.77272,765
10 Jan 202435.0835.3834.0134.8634.861,491,294
09 Jan 202435.0035.0934.6534.7834.78709,826
08 Jan 202435.1335.0334.3134.4434.44445,458
05 Jan 202435.0635.2034.1234.8034.80414,046
04 Jan 202435.1435.4934.8635.1935.19225,452
03 Jan 202435.6135.6435.1035.1335.131,642,164
02 Jan 202435.8136.0535.2735.6635.661,308,233
29 Dec 202336.0836.0535.5735.7935.7971,797
28 Dec 202335.8536.1434.6436.0036.0018,176
27 Dec 202335.8436.2035.7236.0536.0545,004
22 Dec 202335.6535.9435.6035.7635.76386,113
21 Dec 202335.0835.8135.4035.8135.8160,935
20 Dec 202336.3035.9835.4235.8135.812,006,364
19 Dec 202336.0036.0635.5535.7235.72538,002
18 Dec 202336.2136.1335.4635.7435.741,723,083
15 Dec 202336.1136.5635.9336.3036.30229,690
14 Dec 202337.0036.9935.5636.6236.62852,650
13 Dec 202335.0635.6135.1135.5635.56766,514
12 Dec 202335.8035.5835.0935.3235.32382,326
11 Dec 202335.5035.7635.1135.5035.501,046,754
08 Dec 202335.8936.0935.5435.8235.82148,822
07 Dec 202335.6036.2434.9335.9435.94146,549
06 Dec 202336.0036.5635.7736.4636.46596,417
05 Dec 202335.1235.9235.1035.5135.514,298,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...