Cellnex Telecom S.A. (CLLNY)
OTC: CLLNY
· Real-Time Price · USD
17.29
-0.04 (-0.23%)
At close: Oct 03, 2025, 3:59 PM
17.30
0.09%
After-hours: Oct 03, 2025, 03:33 PM EDT
CLLNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17.35 | 17.37 | 17.20 | 17.33 | 17.33 | 1.35% | 73,141 |
| Oct 1, 2025 | 17.11 | 17.18 | 17.05 | 17.10 | 17.10 | -1.04% | 58,440 |
| Sep 30, 2025 | 17.15 | 17.32 | 17.12 | 17.28 | 17.28 | 1.59% | 136,400 |
| Sep 29, 2025 | 16.86 | 17.06 | 16.86 | 17.01 | 17.01 | 1.73% | 143,433 |
| Sep 26, 2025 | 16.61 | 16.75 | 16.60 | 16.72 | 16.72 | 1.70% | 135,625 |
| Sep 25, 2025 | 16.59 | 16.59 | 16.36 | 16.44 | 16.44 | -1.44% | 180,603 |
| Sep 24, 2025 | 16.69 | 16.76 | 16.62 | 16.68 | 16.68 | -1.53% | 70,700 |
| Sep 23, 2025 | 16.96 | 16.96 | 16.88 | 16.94 | 16.94 | -0.24% | 81,334 |
| Sep 22, 2025 | 17.01 | 17.01 | 16.88 | 16.98 | 16.98 | -1.45% | 113,300 |
| Sep 19, 2025 | 17.05 | 17.24 | 17.04 | 17.23 | 17.23 | 0.35% | 207,212 |
| Sep 18, 2025 | 17.19 | 17.23 | 17.14 | 17.17 | 17.17 | -1.55% | 86,000 |
| Sep 17, 2025 | 17.38 | 17.63 | 17.31 | 17.44 | 17.44 | 0.35% | 80,500 |
| Sep 16, 2025 | 17.36 | 17.40 | 17.28 | 17.38 | 17.38 | -1.81% | 81,904 |
| Sep 15, 2025 | 17.89 | 17.90 | 17.67 | 17.70 | 17.70 | -0.73% | 108,300 |
| Sep 12, 2025 | 17.76 | 17.86 | 17.71 | 17.83 | 17.83 | 0.73% | 62,829 |
| Sep 11, 2025 | 17.74 | 17.74 | 17.64 | 17.70 | 17.70 | 0.63% | 43,517 |
| Sep 10, 2025 | 17.50 | 17.65 | 17.50 | 17.59 | 17.59 | 0.40% | 36,000 |
| Sep 9, 2025 | 17.63 | 17.64 | 17.49 | 17.52 | 17.52 | -1.02% | 72,000 |
| Sep 8, 2025 | 17.86 | 17.89 | 17.62 | 17.70 | 17.70 | -1.06% | 97,726 |
| Sep 5, 2025 | 17.69 | 17.95 | 17.69 | 17.89 | 17.89 | 2.99% | 70,800 |
Page 1 of 99