Cellnex Telecom, S.A. (CLLNY)
OTCMKTS · Delayed Price · Currency is USD
17.30
-0.31 (-1.76%)
Aug 21, 2025, 3:58 PM EDT
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 17.60 | 17.64 | 17.54 | 17.61 | 17.61 | 0.17% | 60,645 |
| Aug 19, 2025 | 17.63 | 17.66 | 17.56 | 17.58 | 17.58 | 0.23% | 92,438 |
| Aug 18, 2025 | 17.65 | 17.65 | 17.52 | 17.54 | 17.54 | -1.37% | 94,872 |
| Aug 15, 2025 | 17.67 | 17.84 | 17.67 | 17.78 | 17.78 | 1.28% | 46,204 |
| Aug 14, 2025 | 17.53 | 17.61 | 17.51 | 17.56 | 17.56 | 0.34% | 193,760 |
| Aug 13, 2025 | 17.43 | 17.54 | 17.40 | 17.50 | 17.50 | 0.86% | 41,968 |
| Aug 12, 2025 | 17.40 | 17.40 | 17.23 | 17.35 | 17.35 | -0.34% | 216,517 |
| Aug 11, 2025 | 17.51 | 17.54 | 17.40 | 17.41 | 17.41 | -0.46% | 166,528 |
| Aug 8, 2025 | 17.52 | 17.58 | 17.46 | 17.49 | 17.49 | -1.13% | 72,408 |
| Aug 7, 2025 | 17.66 | 17.74 | 17.59 | 17.69 | 17.69 | 0.06% | 86,497 |
| Aug 6, 2025 | 17.69 | 17.74 | 17.63 | 17.68 | 17.68 | -0.67% | 79,799 |
| Aug 5, 2025 | 17.77 | 17.83 | 17.75 | 17.80 | 17.80 | -0.96% | 55,022 |
| Aug 4, 2025 | 17.98 | 18.01 | 17.89 | 17.97 | 17.97 | -0.87% | 56,899 |
| Aug 1, 2025 | 18.11 | 18.19 | 18.02 | 18.13 | 18.13 | 1.91% | 71,354 |
| Jul 31, 2025 | 17.61 | 17.85 | 17.46 | 17.79 | 17.79 | -0.22% | 103,741 |
| Jul 30, 2025 | 17.97 | 18.08 | 17.82 | 17.83 | 17.83 | -0.94% | 63,892 |
| Jul 29, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | -3.43% | 106,012 |
| Jul 28, 2025 | 18.63 | 18.67 | 18.57 | 18.64 | 18.64 | -1.17% | 51,467 |
| Jul 25, 2025 | 18.80 | 18.91 | 18.77 | 18.86 | 18.86 | -2.68% | 33,628 |
| Jul 24, 2025 | 19.45 | 19.46 | 19.35 | 19.38 | 19.38 | -1.32% | 62,216 |
| Jul 23, 2025 | 19.58 | 19.64 | 19.46 | 19.64 | 19.64 | -0.56% | 47,640 |
| Jul 22, 2025 | 19.35 | 19.75 | 19.35 | 19.75 | 19.75 | 2.49% | 28,695 |
| Jul 21, 2025 | 19.13 | 19.35 | 19.13 | 19.27 | 19.27 | 1.10% | 37,221 |
| Jul 18, 2025 | 19.05 | 19.10 | 18.99 | 19.06 | 19.06 | 1.25% | 34,996 |
| Jul 17, 2025 | 18.75 | 18.89 | 18.72 | 18.83 | 18.83 | 0.74% | 112,325 |
| Jul 16, 2025 | 18.49 | 18.76 | 18.48 | 18.69 | 18.69 | 0.68% | 48,439 |
| Jul 15, 2025 | 18.70 | 18.70 | 18.52 | 18.56 | 18.56 | -1.43% | 35,839 |
| Jul 14, 2025 | 18.68 | 18.93 | 18.68 | 18.83 | 18.83 | -0.05% | 88,345 |
| Jul 11, 2025 | 18.88 | 18.88 | 18.78 | 18.84 | 18.84 | -0.24% | 25,498 |
| Jul 10, 2025 | 18.80 | 18.91 | 18.78 | 18.89 | 18.89 | -0.60% | 27,516 |
| Jul 9, 2025 | 18.84 | 19.02 | 18.84 | 19.00 | 19.00 | 0.53% | 148,949 |
| Jul 8, 2025 | 18.82 | 18.94 | 18.81 | 18.90 | 18.90 | -1.32% | 31,324 |
| Jul 7, 2025 | 19.06 | 19.22 | 19.04 | 19.15 | 19.15 | -2.03% | 35,730 |
| Jul 3, 2025 | 19.42 | 19.72 | 19.41 | 19.55 | 19.55 | -1.41% | 26,915 |
| Jul 2, 2025 | 19.60 | 19.85 | 19.60 | 19.83 | 19.83 | -1.25% | 34,980 |
| Jul 1, 2025 | 19.92 | 20.09 | 19.83 | 20.08 | 20.08 | 3.45% | 41,862 |
| Jun 30, 2025 | 19.10 | 19.48 | 19.10 | 19.41 | 19.41 | 1.44% | 41,002 |
| Jun 27, 2025 | 19.12 | 19.26 | 19.09 | 19.14 | 19.14 | -1.11% | 41,106 |
| Jun 26, 2025 | 19.26 | 19.45 | 19.24 | 19.35 | 19.35 | 1.23% | 20,253 |
| Jun 25, 2025 | 19.01 | 19.15 | 19.00 | 19.12 | 19.12 | -1.72% | 29,670 |
| Jun 24, 2025 | 19.19 | 19.49 | 19.19 | 19.45 | 19.45 | 1.25% | 30,546 |
| Jun 23, 2025 | 18.92 | 19.21 | 18.91 | 19.21 | 19.21 | 2.78% | 171,319 |
| Jun 20, 2025 | 18.83 | 18.98 | 18.69 | 18.69 | 18.69 | -0.16% | 40,580 |
| Jun 18, 2025 | 18.80 | 18.86 | 18.72 | 18.72 | 18.72 | -0.58% | 81,951 |
| Jun 17, 2025 | 18.78 | 18.97 | 18.66 | 18.83 | 18.83 | 0.59% | 61,595 |
| Jun 16, 2025 | 18.91 | 19.16 | 18.72 | 18.72 | 18.71 | -1.58% | 58,029 |
| Jun 13, 2025 | 19.03 | 19.11 | 18.88 | 19.02 | 19.01 | -0.54% | 28,682 |
| Jun 12, 2025 | 19.06 | 19.12 | 18.97 | 19.12 | 19.12 | -0.71% | 63,998 |
| Jun 11, 2025 | 19.22 | 19.27 | 19.13 | 19.26 | 19.25 | 0.18% | 51,215 |
| Jun 10, 2025 | 19.18 | 19.29 | 19.16 | 19.23 | 19.22 | 1.02% | 43,262 |