Cellnex Telecom S.A. (CLLNY)
OTC: CLLNY
· Real-Time Price · USD
17.84
0.14 (0.82%)
At close: Sep 12, 2025, 3:56 PM
17.83
-0.06%
After-hours: Sep 12, 2025, 03:55 PM EDT
CLLNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 17.44 | 17.49 | 17.33 | 17.37 | 17.37 | 0.46% | 65,000 |
| Sep 3, 2025 | 17.30 | 17.38 | 17.26 | 17.29 | 17.29 | 0.17% | 76,802 |
| Sep 2, 2025 | 17.20 | 17.31 | 17.19 | 17.26 | 17.26 | -2.65% | 80,500 |
| Aug 29, 2025 | 17.71 | 17.79 | 17.70 | 17.73 | 17.73 | -1.66% | 33,100 |
| Aug 28, 2025 | 18.01 | 18.11 | 18.00 | 18.03 | 18.03 | 0.39% | 40,125 |
| Aug 27, 2025 | 17.90 | 17.98 | 17.85 | 17.96 | 17.96 | 0.34% | 88,300 |
| Aug 26, 2025 | 18.12 | 18.14 | 17.83 | 17.90 | 17.90 | -0.33% | 55,848 |
| Aug 25, 2025 | 18.17 | 18.20 | 17.96 | 17.96 | 17.96 | -0.88% | 64,107 |
| Aug 22, 2025 | 17.50 | 18.15 | 17.50 | 18.12 | 18.12 | 4.74% | 102,626 |
| Aug 21, 2025 | 17.35 | 17.39 | 17.26 | 17.30 | 17.30 | -1.76% | 117,809 |
| Aug 20, 2025 | 17.60 | 17.64 | 17.54 | 17.61 | 17.61 | 0.17% | 60,645 |
| Aug 19, 2025 | 17.63 | 17.66 | 17.56 | 17.58 | 17.58 | 0.23% | 92,438 |
| Aug 18, 2025 | 17.65 | 17.65 | 17.52 | 17.54 | 17.54 | -1.35% | 94,900 |
| Aug 15, 2025 | 17.67 | 17.84 | 17.67 | 17.78 | 17.78 | 1.25% | 46,204 |