Celanese Corporation (BMV:CE)
Mexico · Delayed Price · Currency is MXN 786.50
-41.50 (-5.01%)
At close: Oct 8, 2025
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 790.50 | 790.50 | 786.50 | 786.50 | 785.95 | -5.01% | 2,746 |
| Oct 2, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 827.42 | -0.60% | 2,376 |
| Sep 11, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 832.42 | -7.40% | 38 |
| Sep 5, 2025 | 899.60 | 899.60 | 899.60 | 899.60 | 898.97 | 1.23% | 100 |
| Aug 22, 2025 | 888.70 | 888.70 | 888.70 | 888.70 | 888.08 | 5.03% | 39 |
| Aug 19, 2025 | 839.70 | 847.00 | 839.70 | 846.11 | 845.52 | 4.56% | 1,615 |
| Aug 18, 2025 | 808.00 | 811.00 | 808.00 | 809.21 | 808.64 | 3.59% | 610 |
| Aug 13, 2025 | 791.30 | 791.30 | 781.20 | 781.20 | 780.65 | -20.45% | 301 |
| Jul 31, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | 981.31 | -12.56% | 7,070 |
| Jul 9, 2025 | 1,124.00 | 1,124.00 | 1,123.00 | 1,123.00 | 1,121.65 | -2.42% | 656 |
| Jul 8, 2025 | 1,150.80 | 1,150.80 | 1,150.80 | 1,150.80 | 1,149.42 | -0.02% | 9 |
| Jul 3, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,149.62 | 2.04% | 5 |
| Jul 2, 2025 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,126.65 | 1.19% | 6 |
| Jul 1, 2025 | 1,068.00 | 1,114.70 | 1,068.00 | 1,114.70 | 1,113.36 | 12.60% | 836 |
| Jun 18, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 988.81 | -1.00% | 5 |
| Jun 16, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 998.80 | -7.49% | 49 |
| Jun 12, 2025 | 1,138.50 | 1,140.00 | 1,081.00 | 1,081.00 | 1,079.70 | -2.52% | 150 |
| Jun 10, 2025 | 1,095.00 | 1,109.00 | 1,095.00 | 1,109.00 | 1,107.67 | 2.69% | 41 |
| Jun 9, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,078.70 | 0.84% | 10 |
| Jun 6, 2025 | 1,070.00 | 1,071.00 | 1,070.00 | 1,071.00 | 1,069.71 | 6.17% | 153 |
| May 19, 2025 | 1,008.78 | 1,008.78 | 1,008.78 | 1,008.78 | 1,007.57 | -4.94% | 5,000 |
| May 13, 2025 | 1,061.23 | 1,061.23 | 1,061.23 | 1,061.23 | 1,059.96 | -3.78% | 2,000 |
| May 12, 2025 | 1,028.00 | 1,102.91 | 1,028.00 | 1,102.91 | 1,101.59 | 11.04% | 23 |
| May 9, 2025 | 993.23 | 993.23 | 993.23 | 993.23 | 992.04 | 11.72% | 1,150 |
| May 5, 2025 | 889.00 | 889.00 | 889.00 | 889.00 | 887.93 | 14.10% | 7 |
| Apr 10, 2025 | 783.00 | 783.00 | 779.17 | 779.17 | 777.65 | -0.49% | 8,412 |