Skip to main content
logo
CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia flag Colombia · Delayed Price · Currency is COP
4,850.00
+20.00 (0.41%)
At close: Oct 14, 2025

CELSIA S.A. E.S.P. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20254,830.004,850.004,830.004,850.004,850.000.41%75,320
Oct 10, 20254,815.004,830.004,795.004,830.004,830.000.10%171,454
Oct 9, 20254,795.004,835.004,785.004,825.004,825.000.63%145,841
Oct 8, 20254,750.004,795.004,710.004,795.004,795.000.74%93,213
Oct 7, 20254,760.004,760.004,760.004,760.004,760.001.06%27,899
Oct 6, 20254,755.004,755.004,705.004,710.004,710.000.86%147,263
Oct 3, 20254,635.004,745.004,635.004,670.004,670.000.86%152,997
Oct 2, 20254,630.004,630.004,630.004,630.004,630.000.11%43,711
Oct 1, 20254,600.004,625.004,595.004,625.004,625.00-1.60%59,476
Sep 30, 20254,720.004,755.004,645.004,700.004,700.00-0.32%137,140
Sep 29, 20254,775.004,775.004,690.004,715.004,715.00-1.26%96,623
Sep 26, 20254,775.004,775.004,705.004,775.004,775.00-153,737
Sep 25, 20254,775.004,775.004,730.004,775.004,775.00-0.21%168,790
Sep 24, 20254,800.004,820.004,750.004,785.004,785.000.21%372,051
Sep 23, 20254,730.004,785.004,675.004,775.004,775.001.06%386,427
Sep 22, 20254,600.004,730.004,580.004,725.004,725.003.85%370,048
Sep 19, 20254,525.004,585.004,525.004,550.004,550.000.66%2,037,922
Sep 18, 20254,380.004,580.004,380.004,520.004,520.002.49%1,906,086
Sep 17, 20254,520.004,520.004,300.004,410.004,410.00-2.00%590,369
Sep 16, 20254,500.004,580.004,500.004,500.004,500.00-319,324
Sep 15, 20254,755.004,755.004,500.004,500.004,500.00-5.06%894,707
Sep 12, 20254,770.004,780.004,740.004,740.004,740.00-2.07%134,090
Sep 11, 20254,740.004,840.004,705.004,840.004,840.001.57%176,378
Sep 10, 20254,725.004,765.004,720.004,765.004,765.000.42%139,530
Sep 9, 20254,705.004,750.004,705.004,745.004,745.00-0.52%111,728
Sep 8, 20254,720.004,775.004,710.004,770.004,770.000.95%166,819
Sep 5, 20254,720.004,725.004,720.004,725.004,725.00-147,965
Sep 4, 20254,705.004,760.004,700.004,725.004,725.000.43%107,846
Sep 3, 20254,720.004,750.004,720.004,705.004,705.00-1.88%111,636
Sep 2, 20254,785.004,795.004,725.004,795.004,795.00-0.10%104,339
Sep 1, 20254,800.004,800.004,740.004,800.004,800.000.21%107,935
Aug 29, 20254,670.004,790.004,665.004,790.004,790.00-114,681
Aug 28, 20254,655.004,800.004,655.004,790.004,790.00-176,547
Aug 27, 20254,745.004,795.004,745.004,790.004,790.000.84%77,744
Aug 26, 20254,685.004,795.004,680.004,750.004,750.001.50%260,113
Aug 25, 20254,750.004,750.004,680.004,680.004,680.00-2.50%327,267
Aug 22, 20254,800.004,800.004,755.004,800.004,800.000.42%90,482
Aug 21, 20254,810.004,810.004,780.004,780.004,780.00-0.62%128,657
Aug 20, 20254,810.004,885.004,805.004,810.004,810.000.10%83,034
Aug 19, 20254,800.004,840.004,800.004,805.004,805.00-1.64%181,256
Aug 15, 20254,840.004,885.004,840.004,885.004,885.002.30%148,673
Aug 14, 20254,935.004,950.004,775.004,775.004,775.00-1.95%243,663
Aug 13, 20254,870.004,910.004,870.004,870.004,870.00-1.02%93,646
Aug 12, 20254,920.004,930.004,850.004,920.004,920.00-0.40%176,495
Aug 11, 20254,805.004,950.004,805.004,940.004,940.000.82%91,398
Aug 8, 20254,780.004,900.004,780.004,900.004,900.004.03%251,065
Aug 6, 20254,700.004,710.004,700.004,710.004,710.00-28,381
Aug 5, 20254,710.004,710.004,710.004,710.004,710.00-0.32%27,402
Aug 4, 20254,790.004,790.004,725.004,725.004,725.00-1.66%104,410
Aug 1, 20254,700.004,805.004,680.004,805.004,805.002.23%259,141