Cellnex Telecom, S.A. (CLNXF)
OTCMKTS
· Delayed Price · Currency is USD
39.19
+0.34 (0.86%)
May 8, 2025, 2:55 PM EDT
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.86% | 103 |
| May 7, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -3.77% | 102 |
| May 6, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.66% | 243 |
| May 5, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.12% | 144 |
| May 2, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -1.35% | 156 |
| May 1, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - | 78 |
| Apr 30, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - | 1 |
| Apr 29, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 1.80% | 213 |
| Apr 28, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - | 43 |
| Apr 25, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.26% | 181 |
| Apr 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 35,366 |
| Apr 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.09% | 356 |
| Apr 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 34 |
| Apr 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 68 |
| Apr 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.45% | 404 |
| Apr 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 5.74% | 896 |
| Apr 10, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | - |
| Apr 9, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.98% | 127 |
| Apr 8, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - | 55 |
| Apr 7, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -5.45% | 238 |
| Apr 4, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - | 33 |
| Apr 3, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - | - |
| Apr 2, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 2.46% | 226 |
| Apr 1, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -1.43% | 10,222 |
| Mar 31, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | - |
| Mar 28, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 4.15% | 2,970 |
| Mar 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.07% | 498 |
| Mar 26, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |
| Mar 25, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |
| Mar 24, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |
| Mar 21, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 12 |
| Mar 20, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |
| Mar 19, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 38 |
| Mar 18, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 20 |
| Mar 17, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 16 |
| Mar 14, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 99 |
| Mar 13, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |
| Mar 12, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 497 |
| Mar 11, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |
| Mar 7, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 103 |
| Mar 6, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 90 |
| Mar 5, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 13 |
| Mar 4, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |
| Mar 3, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 28 |
| Feb 28, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 1,376 |
| Feb 27, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | 46 |
| Feb 26, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - | - |