Cellnex Telecom, S.A. (CLLNY)
OTCMKTS · Delayed Price · Currency is USD
15.78
+0.05 (0.32%)
At close: Dec 24, 2025
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.74 | 15.87 | 15.73 | 15.78 | 15.78 | 0.32% | 49,267 |
| Dec 23, 2025 | 15.66 | 15.74 | 15.63 | 15.73 | 15.73 | 1.03% | 131,850 |
| Dec 22, 2025 | 15.35 | 15.58 | 15.34 | 15.57 | 15.57 | -0.57% | 227,415 |
| Dec 19, 2025 | 15.68 | 15.77 | 15.63 | 15.66 | 15.66 | 0.58% | 151,362 |
| Dec 18, 2025 | 15.43 | 15.60 | 15.42 | 15.57 | 15.57 | 1.83% | 272,899 |
| Dec 17, 2025 | 15.20 | 15.33 | 15.17 | 15.29 | 15.29 | 1.59% | 104,537 |
| Dec 16, 2025 | 15.15 | 15.16 | 14.99 | 15.05 | 15.05 | 0.40% | 382,846 |
| Dec 15, 2025 | 14.93 | 15.02 | 14.91 | 14.99 | 14.99 | 0.20% | 317,324 |
| Dec 12, 2025 | 14.85 | 14.98 | 14.85 | 14.96 | 14.96 | 0.94% | 134,719 |
| Dec 11, 2025 | 14.75 | 14.89 | 14.75 | 14.82 | 14.82 | -0.94% | 226,906 |
| Dec 10, 2025 | 14.80 | 14.96 | 14.70 | 14.96 | 14.96 | 1.42% | 89,217 |
| Dec 9, 2025 | 14.77 | 14.86 | 14.70 | 14.75 | 14.75 | 1.17% | 164,111 |
| Dec 8, 2025 | 14.67 | 14.67 | 14.54 | 14.58 | 14.58 | -1.22% | 209,474 |
| Dec 5, 2025 | 14.76 | 14.82 | 14.72 | 14.76 | 14.76 | 0.75% | 254,848 |
| Dec 4, 2025 | 14.68 | 14.74 | 14.65 | 14.65 | 14.65 | 0.69% | 158,767 |
| Dec 3, 2025 | 14.69 | 14.73 | 14.51 | 14.55 | 14.55 | 0.76% | 124,046 |
| Dec 2, 2025 | 14.51 | 14.54 | 14.31 | 14.44 | 14.44 | -2.23% | 291,034 |
| Dec 1, 2025 | 14.88 | 14.89 | 14.75 | 14.77 | 14.77 | -1.14% | 509,924 |
| Nov 28, 2025 | 14.90 | 14.96 | 14.90 | 14.94 | 14.94 | -0.13% | 107,642 |
| Nov 26, 2025 | 14.78 | 15.01 | 14.78 | 14.96 | 14.96 | 0.81% | 134,237 |
| Nov 25, 2025 | 14.67 | 14.88 | 14.67 | 14.84 | 14.84 | 0.95% | 253,956 |
| Nov 24, 2025 | 14.68 | 14.76 | 14.63 | 14.70 | 14.70 | -0.34% | 294,852 |
| Nov 21, 2025 | 14.57 | 14.77 | 14.57 | 14.75 | 14.75 | 4.02% | 357,517 |
| Nov 20, 2025 | 14.46 | 14.48 | 14.18 | 14.18 | 14.18 | -1.73% | 339,871 |
| Nov 19, 2025 | 14.53 | 14.59 | 14.38 | 14.43 | 14.43 | -1.16% | 215,833 |
| Nov 18, 2025 | 14.73 | 14.79 | 14.56 | 14.60 | 14.60 | -2.01% | 218,217 |
| Nov 17, 2025 | 14.95 | 15.02 | 14.86 | 14.90 | 14.90 | -1.00% | 294,557 |
| Nov 14, 2025 | 14.95 | 15.10 | 14.93 | 15.05 | 15.05 | -1.12% | 120,967 |
| Nov 13, 2025 | 15.22 | 15.32 | 15.22 | 15.22 | 15.22 | 0.07% | 245,515 |
| Nov 12, 2025 | 15.37 | 15.40 | 15.20 | 15.21 | 15.21 | 0.66% | 134,677 |
| Nov 11, 2025 | 15.18 | 15.20 | 15.08 | 15.11 | 15.11 | 0.47% | 494,806 |
| Nov 10, 2025 | 15.15 | 15.15 | 15.00 | 15.04 | 15.04 | -2.08% | 389,707 |
| Nov 7, 2025 | 15.34 | 15.55 | 15.28 | 15.36 | 15.36 | -2.41% | 108,877 |
| Nov 6, 2025 | 15.60 | 15.92 | 15.55 | 15.74 | 15.74 | 1.41% | 254,127 |
| Nov 5, 2025 | 15.48 | 15.56 | 15.41 | 15.52 | 15.52 | 1.84% | 222,510 |
| Nov 4, 2025 | 15.07 | 15.34 | 15.03 | 15.24 | 15.24 | -0.59% | 279,352 |
| Nov 3, 2025 | 15.50 | 15.52 | 15.26 | 15.33 | 15.33 | -1.41% | 263,708 |
| Oct 31, 2025 | 15.65 | 15.65 | 15.50 | 15.55 | 15.55 | -1.27% | 207,212 |
| Oct 30, 2025 | 15.76 | 15.89 | 15.64 | 15.75 | 15.75 | -2.78% | 229,003 |
| Oct 29, 2025 | 16.33 | 16.41 | 16.17 | 16.20 | 16.20 | -2.35% | 72,981 |
| Oct 28, 2025 | 16.77 | 16.77 | 16.46 | 16.59 | 16.59 | -2.30% | 50,062 |
| Oct 27, 2025 | 17.04 | 17.07 | 16.90 | 16.98 | 16.98 | -1.11% | 73,098 |
| Oct 24, 2025 | 16.99 | 17.18 | 16.95 | 17.17 | 17.17 | 0.76% | 53,835 |
| Oct 23, 2025 | 16.94 | 17.07 | 16.94 | 17.04 | 17.04 | 1.49% | 54,993 |
| Oct 22, 2025 | 16.74 | 16.86 | 16.69 | 16.79 | 16.79 | 0.42% | 44,024 |
| Oct 21, 2025 | 16.71 | 16.80 | 16.71 | 16.72 | 16.72 | -0.95% | 62,207 |
| Oct 20, 2025 | 16.90 | 16.92 | 16.82 | 16.88 | 16.88 | -1.23% | 56,572 |
| Oct 17, 2025 | 16.93 | 17.17 | 16.85 | 17.09 | 17.09 | 2.09% | 77,753 |
| Oct 16, 2025 | 16.59 | 16.80 | 16.59 | 16.74 | 16.74 | 1.27% | 113,822 |
| Oct 15, 2025 | 16.52 | 16.58 | 16.46 | 16.53 | 16.53 | -2.94% | 56,983 |