CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia · Delayed Price · Currency is COP 4,300.00
-200.00 (-4.44%)
At close: Mar 20, 2026
CELSIA S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,590.00 | 4,720.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 1,032,321 |
| Mar 19, 2026 | 4,645.00 | 4,680.00 | 4,410.00 | 4,500.00 | 4,500.00 | -4.26% | 313,071 |
| Mar 18, 2026 | 4,700.00 | 4,785.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.86% | 129,034 |
| Mar 17, 2026 | 4,995.00 | 4,995.00 | 4,660.00 | 4,660.00 | 4,660.00 | -5.19% | 474,027 |
| Mar 16, 2026 | 4,970.00 | 4,970.00 | 4,905.00 | 4,915.00 | 4,915.00 | 1.34% | 47,385 |
| Mar 13, 2026 | 4,985.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,850.00 | -3.00% | 185,502 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.99% | 77,385 |
| Mar 11, 2026 | 5,090.00 | 5,090.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.80% | 45,465 |
| Mar 10, 2026 | 4,980.00 | 5,010.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.40% | 174,766 |
| Mar 9, 2026 | 4,850.00 | 4,990.00 | 4,800.00 | 4,990.00 | 4,990.00 | 2.46% | 161,932 |
| Mar 6, 2026 | 4,870.00 | 4,870.00 | 4,745.00 | 4,870.00 | 4,870.00 | 2.31% | 159,850 |
| Mar 5, 2026 | 4,800.00 | 4,890.00 | 4,755.00 | 4,760.00 | 4,760.00 | 1.28% | 148,018 |
| Mar 4, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 159,215 |
| Mar 3, 2026 | 4,500.00 | 4,900.00 | 4,310.00 | 4,900.00 | 4,900.00 | 8.65% | 296,945 |
| Mar 2, 2026 | 4,835.00 | 4,840.00 | 4,510.00 | 4,510.00 | 4,510.00 | -6.72% | 192,749 |
| Feb 27, 2026 | 4,980.00 | 4,980.00 | 4,835.00 | 4,835.00 | 4,835.00 | -3.30% | 181,679 |
| Feb 26, 2026 | 5,080.00 | 5,080.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.57% | 1,399,850 |
| Feb 25, 2026 | 5,060.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.40% | 242,304 |
| Feb 24, 2026 | 5,100.00 | 5,100.00 | 5,040.00 | 5,060.00 | 5,060.00 | - | 282,477 |
| Feb 23, 2026 | 5,080.00 | 5,080.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.39% | 1,503,428 |
| Feb 20, 2026 | 5,000.00 | 5,080.00 | 4,985.00 | 5,080.00 | 5,080.00 | 1.80% | 518,485 |
| Feb 19, 2026 | 4,980.00 | 4,990.00 | 4,980.00 | 4,990.00 | 4,990.00 | 0.30% | 94,205 |
| Feb 18, 2026 | 4,985.00 | 4,985.00 | 4,950.00 | 4,975.00 | 4,975.00 | -0.30% | 60,928 |
| Feb 17, 2026 | 4,915.00 | 4,990.00 | 4,855.00 | 4,990.00 | 4,990.00 | 1.63% | 91,052 |
| Feb 16, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.96% | 33,801 |
| Feb 13, 2026 | 4,870.00 | 5,090.00 | 4,855.00 | 5,060.00 | 5,060.00 | 3.90% | 206,972 |
| Feb 12, 2026 | 4,890.00 | 4,890.00 | 4,800.00 | 4,870.00 | 4,870.00 | 0.41% | 123,242 |
| Feb 11, 2026 | 4,940.00 | 4,940.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.61% | 343,945 |
| Feb 10, 2026 | 4,960.00 | 4,980.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.40% | 80,854 |
| Feb 9, 2026 | 5,000.00 | 5,000.00 | 4,870.00 | 4,960.00 | 4,960.00 | - | 425,878 |
| Feb 6, 2026 | 4,970.00 | 5,030.00 | 4,950.00 | 4,960.00 | 4,960.00 | -1.59% | 85,923 |
| Feb 5, 2026 | 4,955.00 | 5,040.00 | 4,950.00 | 5,040.00 | 5,040.00 | 1.41% | 220,814 |
| Feb 4, 2026 | 5,050.00 | 5,060.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.55% | 274,332 |
| Feb 3, 2026 | 5,120.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.39% | 176,930 |
| Feb 2, 2026 | 5,230.00 | 5,230.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.66% | 348,805 |
| Jan 30, 2026 | 5,240.00 | 5,270.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.19% | 238,960 |
| Jan 29, 2026 | 5,200.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.19% | 304,755 |
| Jan 28, 2026 | 5,100.00 | 5,240.00 | 5,090.00 | 5,240.00 | 5,240.00 | 2.75% | 1,314,315 |
| Jan 27, 2026 | 5,090.00 | 5,100.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.39% | 500,619 |
| Jan 26, 2026 | 5,050.00 | 5,090.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.20% | 469,439 |
| Jan 23, 2026 | 5,080.00 | 5,100.00 | 5,060.00 | 5,090.00 | 5,090.00 | 0.20% | 451,808 |
| Jan 22, 2026 | 5,100.00 | 5,100.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.20% | 238,009 |
| Jan 21, 2026 | 5,090.00 | 5,090.00 | 5,050.00 | 5,090.00 | 5,090.00 | - | 361,211 |
| Jan 20, 2026 | 5,040.00 | 5,090.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.20% | 456,442 |
| Jan 19, 2026 | 5,030.00 | 5,080.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.40% | 145,935 |
| Jan 16, 2026 | 5,030.00 | 5,070.00 | 5,000.00 | 5,060.00 | 5,060.00 | - | 204,135 |
| Jan 15, 2026 | 5,000.00 | 5,060.00 | 4,990.00 | 5,060.00 | 5,020.00 | 1.50% | 193,666 |
| Jan 14, 2026 | 5,090.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,945.59 | -1.48% | 269,322 |
| Jan 13, 2026 | 5,050.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,020.00 | 0.20% | 325,286 |
| Jan 9, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,010.08 | 1.00% | 170,542 |