Cellnex Telecom S.A. (CLLNY)
OTC: CLLNY
· Real-Time Price · USD
17.78
0.22 (1.25%)
At close: Aug 15, 2025, 3:59 PM
17.77
-0.08%
After-hours: Aug 15, 2025, 03:55 PM EDT
CLLNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.57 | 17.59 | 17.51 | 17.57 | 17.57 | 0.40% | 193,760 |
| Aug 13, 2025 | 17.43 | 17.54 | 17.40 | 17.50 | 17.50 | 0.86% | 42,000 |
| Aug 12, 2025 | 17.40 | 17.40 | 17.23 | 17.35 | 17.35 | -0.34% | 216,517 |
| Aug 11, 2025 | 17.51 | 17.54 | 17.40 | 17.41 | 17.41 | -0.46% | 166,528 |
| Aug 8, 2025 | 17.52 | 17.58 | 17.46 | 17.49 | 17.49 | -1.13% | 72,408 |
| Aug 7, 2025 | 17.66 | 17.74 | 17.59 | 17.69 | 17.69 | 0.06% | 86,500 |
| Aug 6, 2025 | 17.69 | 17.74 | 17.63 | 17.68 | 17.68 | -0.67% | 79,800 |
| Aug 5, 2025 | 17.77 | 17.83 | 17.75 | 17.80 | 17.80 | -0.95% | 55,022 |
| Aug 4, 2025 | 17.98 | 18.01 | 17.89 | 17.97 | 17.97 | -0.88% | 56,900 |
| Aug 1, 2025 | 18.11 | 18.19 | 18.02 | 18.13 | 18.13 | 1.91% | 71,400 |
| Jul 31, 2025 | 17.61 | 17.85 | 17.46 | 17.79 | 17.79 | -0.22% | 103,741 |
| Jul 30, 2025 | 17.97 | 18.08 | 17.82 | 17.83 | 17.83 | -0.94% | 63,900 |
| Jul 29, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | -3.43% | 106,012 |
| Jul 28, 2025 | 18.63 | 18.67 | 18.57 | 18.64 | 18.64 | -1.17% | 51,500 |
| Jul 25, 2025 | 18.80 | 18.91 | 18.77 | 18.86 | 18.86 | -2.68% | 33,628 |
| Jul 24, 2025 | 19.45 | 19.46 | 19.35 | 19.38 | 19.38 | -1.32% | 62,216 |
| Jul 23, 2025 | 19.58 | 19.64 | 19.46 | 19.64 | 19.64 | -0.56% | 47,640 |
| Jul 22, 2025 | 19.35 | 19.75 | 19.35 | 19.75 | 19.75 | 2.49% | 28,700 |
| Jul 21, 2025 | 19.13 | 19.35 | 19.13 | 19.27 | 19.27 | 1.10% | 37,221 |
| Jul 18, 2025 | 19.05 | 19.10 | 18.99 | 19.06 | 19.06 | 1.22% | 35,000 |