Skip to main content
logo
CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia flag Colombia · Delayed Price · Currency is COP
5,060.00
+130.00 (2.64%)
At close: Jan 6, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20264,950.005,060.004,935.005,060.005,060.002.64%571,999
Jan 5, 20264,950.004,950.004,885.004,930.004,930.000.61%169,272
Jan 2, 20264,905.004,925.004,830.004,900.004,900.00-82,911
Dec 30, 20254,980.004,980.004,900.004,900.004,900.00-0.61%143,090
Dec 29, 20254,895.004,930.004,865.004,930.004,930.000.61%162,784
Dec 26, 20254,850.004,900.004,850.004,900.004,900.00-1.01%366,506
Dec 24, 20254,915.004,970.004,915.004,950.004,795.000.71%115,091
Dec 23, 20254,905.004,990.004,900.004,915.004,761.100.31%233,504
Dec 22, 20254,910.004,925.004,890.004,900.004,746.570.31%168,079
Dec 19, 20254,945.004,945.004,860.004,885.004,732.040.41%217,258
Dec 18, 20254,990.004,990.004,865.004,865.004,712.66-1.32%221,365
Dec 17, 20255,000.005,000.004,880.004,930.004,775.63-0.40%334,805
Dec 16, 20254,995.004,995.004,860.004,950.004,795.00-0.30%204,448
Dec 15, 20255,000.005,050.004,965.004,965.004,809.53-0.70%122,315
Dec 12, 20254,975.005,000.004,905.005,000.004,843.431.32%125,051
Dec 11, 20254,940.004,950.004,900.004,935.004,780.470.51%280,905
Dec 10, 20254,965.004,990.004,910.004,910.004,756.25-0.81%224,257
Dec 9, 20254,965.004,965.004,925.004,950.004,795.00-0.30%117,842
Dec 5, 20254,950.004,965.004,850.004,965.004,809.530.30%221,963
Dec 4, 20254,900.004,950.004,855.004,950.004,795.002.06%222,188
Dec 3, 20254,905.004,920.004,850.004,850.004,698.13-1.12%157,301
Dec 2, 20254,900.004,905.004,870.004,905.004,751.410.10%187,359
Dec 1, 20254,905.004,905.004,870.004,900.004,746.57-0.91%131,675
Nov 28, 20254,840.004,945.004,810.004,945.004,790.163.02%237,828
Nov 27, 20254,790.004,825.004,740.004,800.004,649.700.21%162,961
Nov 26, 20254,730.004,790.004,730.004,790.004,640.011.27%171,301
Nov 25, 20254,735.004,735.004,655.004,730.004,581.892.05%333,445
Nov 24, 20254,710.004,745.004,635.004,635.004,489.86-1.38%710,395
Nov 21, 20254,890.004,890.004,640.004,700.004,552.83-3.69%591,345
Nov 20, 20254,905.004,935.004,880.004,880.004,727.19-202,545
Nov 19, 20254,915.004,915.004,865.004,880.004,727.190.41%125,313
Nov 18, 20254,885.004,920.004,860.004,860.004,707.82-1.82%186,840
Nov 14, 20254,860.004,950.004,860.004,950.004,795.000.10%80,088
Nov 13, 20254,950.004,950.004,900.004,945.004,790.160.30%124,188
Nov 12, 20254,915.004,935.004,900.004,930.004,775.630.31%115,105
Nov 11, 20254,900.004,950.004,865.004,915.004,761.100.31%150,267
Nov 10, 20254,850.004,900.004,850.004,900.004,746.571.03%67,697
Nov 7, 20254,855.004,855.004,850.004,850.004,698.13-0.21%97,823
Nov 6, 20254,860.004,890.004,845.004,860.004,707.82-0.10%622,981
Nov 5, 20254,885.004,885.004,850.004,865.004,712.66-126,343
Nov 4, 20254,865.004,865.004,855.004,865.004,712.66-0.51%42,165
Oct 31, 20254,910.004,910.004,880.004,890.004,736.88-0.41%70,244
Oct 30, 20254,915.004,915.004,880.004,910.004,756.25-0.10%62,837
Oct 29, 20254,995.004,995.004,890.004,915.004,761.100.31%296,418
Oct 28, 20254,915.004,930.004,900.004,900.004,746.57-111,713
Oct 27, 20255,000.005,090.004,900.004,900.004,746.57-2.00%604,418
Oct 24, 20254,920.005,000.004,890.005,000.004,843.432.15%249,422
Oct 23, 20254,900.004,920.004,895.004,895.004,741.720.10%142,851
Oct 22, 20254,850.004,890.004,810.004,890.004,736.880.41%140,201
Oct 21, 20254,830.004,870.004,830.004,870.004,717.510.62%109,372