Cellnex Telecom, S.A. (CLNXF)
OTCMKTS
· Delayed Price · Currency is USD
33.53
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
Cellnex Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | 1,218 |
| Nov 20, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - | 2,297 |
| Nov 19, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.52% | 2,021 |
| Nov 18, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - | - |
| Nov 15, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.05% | 136 |
| Nov 14, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.88% | 2,891 |
| Nov 13, 2024 | 33.60 | 33.98 | 33.60 | 33.98 | 33.98 | -5.61% | 784 |
| Nov 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 800 |
| Nov 8, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.96% | 179 |
| Nov 7, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Nov 6, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 61 |
| Nov 5, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Nov 4, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 29 |
| Nov 1, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 1 |
| Oct 31, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.98% | 233 |
| Oct 30, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | - |
| Oct 29, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | - |
| Oct 28, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 69 |
| Oct 25, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 430 |
| Oct 24, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - | 58 |
| Oct 23, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -2.30% | 478 |
| Oct 22, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 91 |
| Oct 21, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 4 |
| Oct 18, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 17, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 16, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 15, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | - |
| Oct 14, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.05% | 1,000 |
| Oct 11, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | 161 |
| Oct 10, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | - |
| Oct 9, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | - |
| Oct 8, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - | 511 |
| Oct 7, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -3.46% | 2,871 |
| Oct 4, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - | 97 |
| Oct 3, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.20% | 137 |
| Oct 2, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 1, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.20% | 5,500 |
| Sep 30, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.24% | 740 |
| Sep 27, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Sep 26, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 3 |
| Sep 25, 2024 | 40.08 | 40.08 | 40.03 | 40.03 | 40.03 | 1.07% | 935 |
| Sep 24, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 59 |
| Sep 23, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 30 |
| Sep 20, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 433 |
| Sep 19, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 18, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 3 |
| Sep 17, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 16, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 13, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 12, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 11, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.48% | 826 |
| Sep 10, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - | - |
| Sep 9, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.92% | 748 |
| Sep 6, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | - |
| Sep 5, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | 6 |
| Sep 4, 2024 | 38.69 | 39.05 | 38.69 | 39.05 | 39.05 | -1.95% | 2,310 |
| Sep 3, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - | 6 |
| Aug 30, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - | - |
| Aug 29, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.60% | 967 |
| Aug 28, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 2.53% | 894 |
| Aug 27, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 3.57% | 32,000 |
| Aug 26, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - | 53 |
| Aug 23, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - | - |
| Aug 22, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - | 84,000 |
| Aug 21, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 3.31% | 139 |
| Aug 20, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | 73 |
| Aug 19, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | 50,025 |
| Aug 16, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | - |
| Aug 15, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | 1,563 |
| Aug 14, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | 796 |
| Aug 13, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | - |
| Aug 12, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -2.18% | 191 |
| Aug 9, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - | 18 |
| Aug 8, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - | 21 |
| Aug 7, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 2.81% | 2,741 |
| Aug 6, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.23% | 1,070 |
| Aug 5, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -4.66% | 373 |
| Aug 2, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 7.92% | 109 |
| Aug 1, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | - |
| Jul 31, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | 2 |
| Jul 30, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | 11 |
| Jul 29, 2024 | 35.44 | 35.44 | 35.21 | 35.21 | 35.21 | 1.21% | 674 |
| Jul 26, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.09% | 1,817 |
| Jul 25, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - | 91 |
| Jul 24, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - | - |
| Jul 23, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - | - |
| Jul 22, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - | - |
| Jul 19, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - | - |
| Jul 18, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.58% | 626 |
| Jul 17, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - | 851 |
| Jul 16, 2024 | 35.97 | 35.97 | 35.38 | 35.38 | 35.38 | 0.57% | 71,627 |
| Jul 15, 2024 | 36.23 | 36.23 | 35.18 | 35.18 | 35.18 | -1.54% | 304 |
| Jul 12, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - | 98 |
| Jul 11, 2024 | 36.72 | 36.72 | 35.73 | 35.73 | 35.73 | 8.42% | 286 |
| Jul 10, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | - |
| Jul 9, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | 506 |
| Jul 8, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | - |
| Jul 5, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | 68 |
| Jul 3, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | 32 |