Cellnex Telecom, S.A. (CLLNY)
OTCMKTS
· Delayed Price · Currency is USD
19.79
-0.10 (-0.50%)
Apr 17, 2025, 4:00 PM EDT
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.66 | 19.92 | 19.66 | 19.79 | 19.79 | 2.05% | 52,172 |
| Apr 16, 2025 | 19.45 | 19.53 | 19.34 | 19.39 | 19.39 | 2.77% | 31,860 |
| Apr 15, 2025 | 18.77 | 19.03 | 18.77 | 18.87 | 18.87 | 1.89% | 53,880 |
| Apr 14, 2025 | 18.28 | 18.67 | 18.28 | 18.52 | 18.52 | 1.67% | 130,573 |
| Apr 11, 2025 | 17.98 | 18.28 | 17.95 | 18.22 | 18.22 | 2.45% | 235,412 |
| Apr 10, 2025 | 17.68 | 17.85 | 17.37 | 17.78 | 17.78 | -0.11% | 203,667 |
| Apr 9, 2025 | 16.80 | 17.80 | 16.64 | 17.80 | 17.80 | 5.26% | 179,878 |
| Apr 8, 2025 | 17.24 | 17.44 | 16.91 | 16.91 | 16.91 | -1.57% | 164,476 |
| Apr 7, 2025 | 17.37 | 17.89 | 17.02 | 17.18 | 17.18 | -6.07% | 140,121 |
| Apr 4, 2025 | 18.88 | 18.88 | 18.28 | 18.29 | 18.29 | -4.90% | 132,409 |
| Apr 3, 2025 | 19.08 | 19.54 | 19.08 | 19.23 | 19.23 | 6.20% | 156,175 |
| Apr 2, 2025 | 18.13 | 18.18 | 18.07 | 18.11 | 18.11 | 0.33% | 54,171 |
| Apr 1, 2025 | 17.92 | 18.16 | 17.92 | 18.05 | 18.05 | 1.18% | 78,844 |
| Mar 31, 2025 | 17.76 | 17.87 | 17.67 | 17.84 | 17.84 | -0.28% | 86,933 |
| Mar 28, 2025 | 17.97 | 18.06 | 17.78 | 17.89 | 17.89 | 1.65% | 91,175 |
| Mar 27, 2025 | 17.52 | 17.62 | 17.48 | 17.60 | 17.60 | 1.60% | 63,490 |
| Mar 26, 2025 | 17.55 | 17.57 | 17.25 | 17.32 | 17.32 | -1.02% | 57,694 |
| Mar 25, 2025 | 17.59 | 17.61 | 17.49 | 17.50 | 17.50 | 0.06% | 62,036 |
| Mar 24, 2025 | 17.60 | 17.65 | 17.46 | 17.49 | 17.49 | -1.07% | 79,969 |
| Mar 21, 2025 | 17.66 | 17.74 | 17.60 | 17.68 | 17.68 | -0.11% | 55,450 |
| Mar 20, 2025 | 17.63 | 17.73 | 17.58 | 17.70 | 17.70 | -0.28% | 45,660 |
| Mar 19, 2025 | 17.71 | 17.80 | 17.55 | 17.75 | 17.75 | -1.01% | 44,003 |
| Mar 18, 2025 | 17.84 | 17.98 | 17.83 | 17.93 | 17.93 | 0.07% | 53,411 |
| Mar 17, 2025 | 17.69 | 17.92 | 17.69 | 17.92 | 17.92 | 2.11% | 135,020 |
| Mar 14, 2025 | 17.46 | 17.56 | 17.37 | 17.55 | 17.55 | 1.27% | 78,706 |
| Mar 13, 2025 | 17.45 | 17.54 | 17.26 | 17.33 | 17.33 | 0.49% | 64,894 |
| Mar 12, 2025 | 17.13 | 17.41 | 17.07 | 17.25 | 17.25 | 1.32% | 66,786 |
| Mar 11, 2025 | 17.35 | 17.35 | 16.89 | 17.02 | 17.02 | - | 86,404 |
| Mar 10, 2025 | 16.95 | 17.08 | 16.86 | 17.02 | 17.02 | -1.73% | 126,570 |
| Mar 7, 2025 | 17.14 | 17.32 | 17.07 | 17.32 | 17.32 | 3.16% | 84,747 |
| Mar 6, 2025 | 16.64 | 16.86 | 16.56 | 16.79 | 16.79 | -6.72% | 108,588 |
| Mar 5, 2025 | 17.99 | 18.04 | 17.69 | 18.00 | 18.00 | -3.59% | 53,587 |
| Mar 4, 2025 | 18.25 | 18.69 | 18.23 | 18.67 | 18.67 | 5.06% | 54,376 |
| Mar 3, 2025 | 17.86 | 18.12 | 17.71 | 17.77 | 17.77 | -0.11% | 130,665 |
| Feb 28, 2025 | 17.72 | 17.89 | 17.69 | 17.79 | 17.79 | 1.66% | 79,819 |
| Feb 27, 2025 | 17.43 | 17.54 | 17.39 | 17.50 | 17.50 | -0.93% | 45,646 |
| Feb 26, 2025 | 17.74 | 17.80 | 17.62 | 17.67 | 17.67 | 2.11% | 49,152 |
| Feb 25, 2025 | 17.07 | 17.30 | 17.01 | 17.30 | 17.30 | 2.55% | 61,831 |
| Feb 24, 2025 | 16.85 | 16.95 | 16.83 | 16.87 | 16.87 | 1.81% | 172,180 |
| Feb 21, 2025 | 16.46 | 16.62 | 16.43 | 16.57 | 16.57 | 2.28% | 263,602 |
| Feb 20, 2025 | 16.16 | 16.23 | 16.10 | 16.20 | 16.20 | 0.28% | 63,167 |
| Feb 19, 2025 | 16.14 | 16.20 | 16.06 | 16.16 | 16.16 | -0.77% | 77,851 |
| Feb 18, 2025 | 16.34 | 16.38 | 16.22 | 16.28 | 16.28 | -2.34% | 176,752 |
| Feb 14, 2025 | 16.68 | 16.77 | 16.64 | 16.67 | 16.67 | -0.48% | 87,769 |
| Feb 13, 2025 | 16.67 | 16.80 | 16.63 | 16.75 | 16.75 | 1.21% | 133,479 |
| Feb 12, 2025 | 16.33 | 16.59 | 16.27 | 16.55 | 16.55 | -0.12% | 127,796 |
| Feb 11, 2025 | 16.34 | 16.57 | 16.32 | 16.57 | 16.57 | 0.30% | 84,857 |
| Feb 10, 2025 | 16.38 | 16.60 | 16.36 | 16.52 | 16.52 | 0.67% | 210,805 |
| Feb 7, 2025 | 16.67 | 16.68 | 16.36 | 16.41 | 16.41 | -2.32% | 96,024 |
| Feb 6, 2025 | 16.90 | 16.94 | 16.73 | 16.80 | 16.80 | -0.59% | 95,674 |