Celanese Corporation (BIT:1CE)
Italy · Delayed Price · Currency is EUR 39.05
+0.73 (1.91%)
At close: Sep 17, 2025
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.77% | - |
| Sep 18, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.49% | - |
| Sep 17, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.91% | - |
| Sep 16, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.41% | - |
| Sep 15, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.69% | - |
| Sep 12, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.24% | - |
| Sep 11, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.28% | - |
| Sep 10, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.83% | - |
| Sep 9, 2025 | 38.80 | 38.80 | 38.80 | 38.49 | 38.49 | -3.56% | 26 |
| Sep 8, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -2.25% | - |
| Sep 5, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 5.86% | - |
| Sep 4, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.50% | - |
| Sep 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.76% | - |
| Sep 2, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -4.19% | - |
| Sep 1, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | - |
| Aug 29, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.92% | - |
| Aug 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.79% | - |
| Aug 27, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -1.08% | - |
| Aug 26, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.69% | - |
| Aug 25, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.34% | - |
| Aug 22, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 6.93% | - |
| Aug 21, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.70% | - |
| Aug 20, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.05% | - |
| Aug 19, 2025 | 36.94 | 36.94 | 36.94 | 38.62 | 38.62 | 3.18% | 10 |
| Aug 18, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 5.05% | - |
| Aug 14, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -3.07% | - |
| Aug 13, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 3.72% | - |
| Aug 12, 2025 | 35.10 | 35.10 | 35.10 | 35.44 | 35.44 | -10.69% | 10 |
| Aug 11, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -3.71% | - |
| Aug 8, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.99% | - |
| Aug 7, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.57% | - |
| Aug 6, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -1.64% | - |
| Aug 5, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.78% | - |
| Aug 4, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.25% | - |
| Aug 1, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -9.40% | - |
| Jul 31, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -3.78% | - |
| Jul 30, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.86% | - |
| Jul 29, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | - |
| Jul 28, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | - |
| Jul 25, 2025 | 49.23 | 49.23 | 49.23 | 49.26 | 49.23 | 1.50% | - |
| Jul 24, 2025 | 48.51 | 48.51 | 48.51 | 48.53 | 48.51 | -5.29% | - |
| Jul 23, 2025 | 51.21 | 51.21 | 51.21 | 51.24 | 51.21 | 2.99% | - |
| Jul 22, 2025 | 49.72 | 49.72 | 49.72 | 49.75 | 49.72 | -0.50% | - |
| Jul 21, 2025 | 49.97 | 49.97 | 49.97 | 50.00 | 49.97 | 1.52% | - |
| Jul 18, 2025 | 49.22 | 49.22 | 49.22 | 49.25 | 49.22 | -2.55% | - |
| Jul 17, 2025 | 50.51 | 50.51 | 50.51 | 50.54 | 50.51 | 5.67% | - |
| Jul 16, 2025 | 47.81 | 47.81 | 47.81 | 47.83 | 47.81 | -5.66% | - |
| Jul 15, 2025 | 50.67 | 50.67 | 50.67 | 50.70 | 50.67 | 0.08% | - |
| Jul 14, 2025 | 50.63 | 50.63 | 50.63 | 50.66 | 50.63 | -2.39% | - |
| Jul 11, 2025 | 51.87 | 51.87 | 51.87 | 51.90 | 51.87 | -3.89% | - |