Cellnex Telecom S.A. (CLLNY)
OTC: CLLNY
· Real-Time Price · USD
17.58
0.04 (0.23%)
At close: Aug 19, 2025, 3:59 PM
17.58
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
CLLNY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 17.65 | 17.65 | 17.52 | 17.54 | 17.54 | -1.35% | 94,872 |
Aug 15, 2025 | 17.67 | 17.84 | 17.67 | 17.78 | 17.78 | 1.25% | 46,204 |
Aug 14, 2025 | 17.52 | 17.61 | 17.51 | 17.56 | 17.56 | 0.34% | 193,800 |
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 |