Skip to main content
Cellnex Telecom, S.A. (CLLNY)
OTCMKTS · Delayed Price · Currency is USD
16.52
-0.13 (-0.78%)
Jan 23, 2025, 3:52 PM EST

Cellnex Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202516.6816.7116.5816.6516.650.12%202,729
Jan 21, 202516.5716.6716.5616.6316.631.16%167,785
Jan 17, 202516.4216.5816.4016.4416.441.80%102,238
Jan 16, 202515.8716.2515.8416.1516.151.44%227,624
Jan 15, 202515.8415.9415.8215.9215.926.85%100,358
Jan 14, 202514.6914.9014.6914.9014.901.43%384,890
Jan 13, 202514.5914.6914.5614.6914.69-0.47%327,777
Jan 10, 202514.7414.8714.7314.7614.760.20%203,145
Jan 8, 202514.7114.8114.6514.7314.73-3.22%90,751
Jan 7, 202515.6115.6615.2115.2215.22-2.31%309,970
Jan 6, 202515.7715.8015.5815.5815.58-1.08%225,112
Jan 3, 202515.8115.8315.5815.7515.75-1.01%196,724
Jan 2, 202515.9415.9915.8315.9115.912.05%110,019
Dec 31, 202415.8015.8515.5715.5915.59-1.28%93,848
Dec 30, 202415.7115.8115.6315.7915.79-0.24%183,867
Dec 27, 202415.7615.8815.7415.8315.83-0.88%180,121
Dec 26, 202415.9115.9715.8315.9715.970.88%187,852
Dec 24, 202415.5216.2815.3015.8315.830.13%103,345
Dec 23, 202415.6415.8515.6015.8115.810.89%328,123
Dec 20, 202415.5815.7915.5715.6715.672.89%186,346
Dec 19, 202415.3015.4115.1815.2315.23-2.50%250,080
Dec 18, 202415.9816.0715.2715.6215.62-3.22%170,506
Dec 17, 202416.3316.3316.1416.1416.14-2.36%129,854
Dec 16, 202416.5416.6816.4916.5316.53-2.36%243,596
Dec 13, 202417.0717.0716.8116.9316.93-1.68%108,595
Dec 12, 202417.2617.3717.1817.2217.22-0.66%97,828
Dec 11, 202417.4117.4317.2917.3417.34-0.72%78,696
Dec 10, 202417.5317.5517.3717.4617.46-0.63%100,180
Dec 9, 202417.6817.7117.5617.5717.57-1.40%77,077
Dec 6, 202417.9418.0117.7717.8217.82-1.03%75,358
Dec 5, 202417.8418.1617.7718.0118.013.18%88,340
Dec 4, 202417.6917.7017.4417.4517.45-0.46%56,122
Dec 3, 202417.5817.6417.4817.5317.53-1.30%136,705
Dec 2, 202417.7517.7917.6517.7617.76-0.84%101,864
Nov 29, 202417.4317.9317.4317.9117.911.99%33,969
Nov 27, 202417.5217.6517.4817.5617.561.44%81,847
Nov 26, 202417.4617.4617.1717.3117.31-0.63%99,661
Nov 25, 202416.8817.5316.8817.4217.423.32%210,721
Nov 22, 202416.6016.9316.6016.8616.862.55%102,234
Nov 21, 202416.4916.6816.3416.4416.42-2.84%125,255
Nov 20, 202416.6616.9316.6616.9216.900.18%95,549
Nov 19, 202416.4817.0216.4816.8916.871.93%231,221
Nov 18, 202416.5816.8816.5416.5716.55-0.24%274,352
Nov 15, 202416.6416.6916.5916.6116.59-0.36%173,705
Nov 14, 202416.7516.9416.6716.6716.650.30%138,632
Nov 13, 202416.9116.9116.6216.6216.60-3.37%130,311
Nov 12, 202417.4917.5317.0917.2017.18-4.23%172,401
Nov 11, 202417.9917.9917.8317.9617.941.41%138,135
Nov 8, 202417.6717.7417.5917.7117.692.19%94,256
Nov 7, 202417.3117.4417.3017.3317.31-0.29%117,400
Nov 6, 202417.3317.4717.2917.3817.36-5.03%42,418
Nov 5, 202418.2618.3118.1318.3018.28-0.49%52,016
Nov 4, 202418.4818.5318.3218.3918.370.22%65,707
Nov 1, 202418.5518.5518.3518.3518.330.22%52,254
Oct 31, 202418.2418.3118.0918.3118.29-1.66%46,336
Oct 30, 202418.6118.7518.5018.6218.60-0.29%32,630
Oct 29, 202418.6918.7618.6618.6818.65-1.81%46,205
Oct 28, 202418.9819.0618.9319.0219.000.90%48,971
Oct 25, 202418.9019.0418.8418.8518.83-0.74%39,369
Oct 24, 202418.8919.0118.8618.9918.971.88%39,948
Oct 23, 202418.4818.7118.4818.6418.620.16%33,226
Oct 22, 202418.5218.7018.5218.6118.59-2.46%35,845
Oct 21, 202419.3219.3419.0719.0819.06-2.45%36,233
Oct 18, 202419.5719.6219.5319.5619.54-0.41%33,996
Oct 17, 202419.7019.7119.5619.6419.62-1.21%46,437
Oct 16, 202419.9620.0119.8819.8819.861.53%71,426
Oct 15, 202419.7419.7719.5819.5819.560.36%22,847
Oct 14, 202419.5119.5719.4819.5119.491.25%35,992
Oct 11, 202419.3419.3519.2419.2719.250.42%40,763
Oct 10, 202419.2219.2919.1319.1919.17-2.39%191,779
Oct 9, 202419.5619.6619.5419.6619.640.61%66,076
Oct 8, 202419.5819.6819.5419.5419.520.62%64,393
Oct 7, 202419.6219.6219.3819.4219.40-2.41%46,557
Oct 4, 202419.7319.9019.7319.9019.88-0.50%30,530
Oct 3, 202420.1920.1919.9420.0019.98-1.14%22,832
Oct 2, 202420.1820.3420.0920.2320.21-0.64%25,290
Oct 1, 202420.3720.4820.2920.3620.340.94%66,252
Sep 30, 202420.2120.2820.1620.1720.15-0.49%23,525
Sep 27, 202420.4520.4720.2420.2720.250.25%22,977
Sep 26, 202420.3320.3520.1920.2220.200.65%23,071
Sep 25, 202420.0920.1419.9820.0920.070.40%32,744
Sep 24, 202419.9120.1519.9120.0119.99-0.65%26,932
Sep 23, 202420.2120.2120.1120.1420.121.21%22,396
Sep 20, 202420.0720.0719.8819.9019.88-0.10%22,205
Sep 19, 202419.9920.0119.8619.9219.90-2.26%69,139
Sep 18, 202420.4420.7720.3820.3820.36-0.05%27,420
Sep 17, 202420.4720.5320.3620.3920.37-51,637
Sep 16, 202420.3420.3920.2720.3920.370.54%32,657
Sep 13, 202420.3320.3920.2520.2820.261.50%27,904
Sep 12, 202420.0020.0119.8719.9819.960.13%38,832
Sep 11, 202419.7219.9719.6919.9619.930.63%41,585
Sep 10, 202419.7319.8319.6819.8319.811.67%46,820
Sep 9, 202419.4219.5419.3419.5019.480.33%49,055
Sep 6, 202419.8019.8019.4419.4419.42-0.97%27,953
Sep 5, 202419.6219.6619.5019.6319.611.13%57,585
Sep 4, 202419.2119.5319.2119.4119.392.00%43,549
Sep 3, 202418.9719.1718.9319.0319.01-1.60%47,693
Aug 30, 202419.4719.5219.1919.3419.320.13%59,021
Aug 29, 202419.4319.4319.2819.3119.29-1.51%30,268
Aug 28, 202419.6619.7119.5819.6119.59-0.64%31,935