Skip to main content
Cellnex Telecom, S.A. (CLLNY)
OTCMKTS · Delayed Price · Currency is USD
16.44
-0.48 (-2.84%)
Nov 21, 2024, 4:00 PM EST

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202416.4916.6816.3416.4416.44-2.84%125,255
Nov 20, 202416.6616.9316.6616.9216.920.18%95,549
Nov 19, 202416.4817.0216.4816.8916.891.93%231,221
Nov 18, 202416.5816.8816.5416.5716.57-0.24%274,352
Nov 15, 202416.6416.6916.5916.6116.61-0.36%173,705
Nov 14, 202416.7516.9416.6716.6716.670.30%138,632
Nov 13, 202416.9116.9116.6216.6216.62-3.37%130,311
Nov 12, 202417.4917.5317.0917.2017.20-4.23%172,401
Nov 11, 202417.9917.9917.8317.9617.961.41%138,135
Nov 8, 202417.6717.7417.5917.7117.712.19%94,256
Nov 7, 202417.3117.4417.3017.3317.33-0.29%117,400
Nov 6, 202417.3317.4717.2917.3817.38-5.03%42,418
Nov 5, 202418.2618.3118.1318.3018.30-0.49%52,016
Nov 4, 202418.4818.5318.3218.3918.390.22%65,707
Nov 1, 202418.5518.5518.3518.3518.350.22%52,254
Oct 31, 202418.2418.3118.0918.3118.31-1.66%46,336
Oct 30, 202418.6118.7518.5018.6218.62-0.29%32,630
Oct 29, 202418.6918.7618.6618.6818.68-1.81%46,205
Oct 28, 202418.9819.0618.9319.0219.020.90%48,971
Oct 25, 202418.9019.0418.8418.8518.85-0.74%39,369
Oct 24, 202418.8919.0118.8618.9918.991.88%39,948
Oct 23, 202418.4818.7118.4818.6418.640.16%33,226
Oct 22, 202418.5218.7018.5218.6118.61-2.46%35,845
Oct 21, 202419.3219.3419.0719.0819.08-2.45%36,233
Oct 18, 202419.5719.6219.5319.5619.56-0.41%33,996
Oct 17, 202419.7019.7119.5619.6419.64-1.21%46,437
Oct 16, 202419.9620.0119.8819.8819.881.53%71,426
Oct 15, 202419.7419.7719.5819.5819.580.36%22,847
Oct 14, 202419.5119.5719.4819.5119.511.25%35,992
Oct 11, 202419.3419.3519.2419.2719.270.42%40,763
Oct 10, 202419.2219.2919.1319.1919.19-2.39%191,779
Oct 9, 202419.5619.6619.5419.6619.660.61%66,076
Oct 8, 202419.5819.6819.5419.5419.540.62%64,393
Oct 7, 202419.6219.6219.3819.4219.42-2.41%46,557
Oct 4, 202419.7319.9019.7319.9019.90-0.50%30,530
Oct 3, 202420.1920.1919.9420.0020.00-1.14%22,832
Oct 2, 202420.1820.3420.0920.2320.23-0.64%25,290
Oct 1, 202420.3720.4820.2920.3620.360.94%66,252
Sep 30, 202420.2120.2820.1620.1720.17-0.49%23,525
Sep 27, 202420.4520.4720.2420.2720.270.25%22,977
Sep 26, 202420.3320.3520.1920.2220.220.65%23,071
Sep 25, 202420.0920.1419.9820.0920.090.40%32,744
Sep 24, 202419.9120.1519.9120.0120.01-0.65%26,932
Sep 23, 202420.2120.2120.1120.1420.141.21%22,396
Sep 20, 202420.0720.0719.8819.9019.90-0.10%22,205
Sep 19, 202419.9920.0119.8619.9219.92-2.26%69,139
Sep 18, 202420.4420.7720.3820.3820.38-0.05%27,420
Sep 17, 202420.4720.5320.3620.3920.39-51,637
Sep 16, 202420.3420.3920.2720.3920.390.54%32,657
Sep 13, 202420.3320.3920.2520.2820.281.50%27,904
Sep 12, 202420.0020.0119.8719.9819.980.13%38,832
Sep 11, 202419.7219.9719.6919.9619.960.63%41,585
Sep 10, 202419.7319.8319.6819.8319.831.67%46,820
Sep 9, 202419.4219.5419.3419.5019.500.33%49,055
Sep 6, 202419.8019.8019.4419.4419.44-0.97%27,953
Sep 5, 202419.6219.6619.5019.6319.631.13%57,585
Sep 4, 202419.2119.5319.2119.4119.412.00%43,549
Sep 3, 202418.9719.1718.9319.0319.03-1.60%47,693
Aug 30, 202419.4719.5219.1919.3419.340.13%59,021
Aug 29, 202419.4319.4319.2819.3119.31-1.51%30,268
Aug 28, 202419.6619.7119.5819.6119.61-0.64%31,935
Aug 27, 202419.6719.7419.6319.7419.740.70%59,856
Aug 26, 202419.6919.7719.6019.6019.600.20%50,215
Aug 23, 202419.2219.6219.2219.5619.562.89%38,461
Aug 22, 202419.3619.3618.9719.0119.01-0.42%111,192
Aug 21, 202418.9519.1918.8619.0919.090.42%60,613
Aug 20, 202418.9919.0318.9519.0119.01-0.16%32,647
Aug 19, 202419.0319.0818.9019.0419.041.71%61,489
Aug 16, 202418.5618.7218.5518.7218.720.48%49,166
Aug 15, 202418.7618.7618.5418.6318.63-1.64%66,328
Aug 14, 202418.9018.9618.8118.9418.94-0.08%36,066
Aug 13, 202418.8318.9618.7818.9618.962.02%146,280
Aug 12, 202418.5018.6118.4618.5818.58-1.01%114,455
Aug 9, 202418.6918.7818.5918.7718.772.68%69,584
Aug 8, 202418.0118.2917.9818.2818.28-0.16%141,792
Aug 7, 202418.4918.5618.3018.3118.310.94%131,320
Aug 6, 202418.0218.2717.9618.1418.14-1.25%192,577
Aug 5, 202418.4418.6318.3218.3718.37-1.87%410,768
Aug 2, 202418.7418.7518.6118.7218.724.17%63,467
Aug 1, 202418.1218.1617.9317.9717.973.28%61,220
Jul 31, 202417.3417.4617.2717.4017.40-0.97%43,848
Jul 30, 202417.5417.5717.4317.5717.570.57%67,304
Jul 29, 202417.3717.4817.2417.4717.47-0.17%114,730
Jul 26, 202417.2817.5117.2617.5017.503.31%73,245
Jul 25, 202416.9417.0716.9116.9416.94-0.70%82,419
Jul 24, 202417.2517.3217.0617.0617.06-2.40%58,374
Jul 23, 202417.3417.5417.3417.4817.48-1.19%40,761
Jul 22, 202417.8017.8317.5317.6917.690.45%84,262
Jul 19, 202417.7617.7617.5917.6117.61-0.11%51,518
Jul 18, 202417.7117.7517.5917.6317.63-0.73%47,597
Jul 17, 202417.7117.8117.7117.7617.76-0.17%27,511
Jul 16, 202417.7617.8617.7217.7917.79-68,612
Jul 15, 202417.9217.9217.7317.7917.79-1.93%34,245
Jul 12, 202418.2318.3218.1118.1418.140.78%35,924
Jul 11, 202417.7018.0517.7018.0018.005.20%53,081
Jul 10, 202416.9617.1516.9517.1117.112.89%53,760
Jul 9, 202416.7716.7816.5116.6316.63-1.48%67,660
Jul 8, 202417.0717.0916.8716.8816.88-0.47%75,091
Jul 5, 202416.8817.0116.7516.9616.960.59%88,408
Jul 3, 202416.5816.8616.5816.8616.862.06%30,558