Skip to main content
logo
CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia flag Colombia · Delayed Price · Currency is COP
4,635.00
-65.00 (-1.38%)
At close: Nov 24, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 20254,710.004,745.004,635.004,635.004,635.00-1.38%710,395
Nov 21, 20254,890.004,890.004,640.004,700.004,700.00-3.69%591,345
Nov 20, 20254,905.004,935.004,880.004,880.004,880.00-202,545
Nov 19, 20254,915.004,915.004,865.004,880.004,880.000.41%125,313
Nov 18, 20254,885.004,920.004,860.004,860.004,860.00-1.82%186,840
Nov 14, 20254,860.004,950.004,860.004,950.004,950.000.10%80,088
Nov 13, 20254,950.004,950.004,900.004,945.004,945.000.30%124,188
Nov 12, 20254,915.004,935.004,900.004,930.004,930.000.31%115,105
Nov 11, 20254,900.004,950.004,865.004,915.004,915.000.31%150,267
Nov 10, 20254,850.004,900.004,850.004,900.004,900.001.03%67,697
Nov 7, 20254,855.004,855.004,850.004,850.004,850.00-0.21%97,823
Nov 6, 20254,860.004,890.004,845.004,860.004,860.00-0.10%622,981
Nov 5, 20254,885.004,885.004,850.004,865.004,865.00-126,343
Nov 4, 20254,865.004,865.004,855.004,865.004,865.00-0.51%42,165
Oct 31, 20254,910.004,910.004,880.004,890.004,890.00-0.41%70,244
Oct 30, 20254,915.004,915.004,880.004,910.004,910.00-0.10%62,837
Oct 29, 20254,995.004,995.004,890.004,915.004,915.000.31%296,418
Oct 28, 20254,915.004,930.004,900.004,900.004,900.00-111,713
Oct 27, 20255,000.005,090.004,900.004,900.004,900.00-2.00%604,418
Oct 24, 20254,920.005,000.004,890.005,000.005,000.002.15%249,422
Oct 23, 20254,900.004,920.004,895.004,895.004,895.000.10%142,851
Oct 22, 20254,850.004,890.004,810.004,890.004,890.000.41%140,201
Oct 21, 20254,830.004,870.004,830.004,870.004,870.000.62%109,372
Oct 20, 20254,820.004,870.004,820.004,840.004,840.00-0.62%249,155
Oct 17, 20254,820.004,870.004,820.004,870.004,870.000.83%212,830
Oct 16, 20254,825.004,855.004,825.004,830.004,790.00-0.51%166,402
Oct 15, 20254,810.004,860.004,810.004,855.004,814.790.52%461,377
Oct 14, 20254,830.004,850.004,830.004,830.004,790.00-101,410
Oct 10, 20254,815.004,830.004,795.004,830.004,790.000.10%171,454
Oct 9, 20254,795.004,835.004,785.004,825.004,785.040.63%145,841
Oct 8, 20254,750.004,795.004,710.004,795.004,755.290.74%93,213
Oct 7, 20254,760.004,760.004,760.004,760.004,720.581.06%27,899
Oct 6, 20254,755.004,755.004,705.004,710.004,670.990.86%147,263
Oct 3, 20254,635.004,745.004,635.004,670.004,631.330.86%152,997
Oct 2, 20254,630.004,630.004,630.004,630.004,591.660.11%43,711
Oct 1, 20254,600.004,625.004,595.004,625.004,586.70-1.60%59,476
Sep 30, 20254,720.004,755.004,645.004,700.004,661.08-0.32%137,140
Sep 29, 20254,775.004,775.004,690.004,715.004,675.95-1.26%96,623
Sep 26, 20254,775.004,775.004,705.004,775.004,735.46-153,737
Sep 25, 20254,775.004,775.004,730.004,775.004,735.46-0.21%168,790
Sep 24, 20254,800.004,820.004,750.004,785.004,745.370.21%372,051
Sep 23, 20254,730.004,785.004,675.004,775.004,735.461.06%386,427
Sep 22, 20254,600.004,730.004,580.004,725.004,685.873.85%370,048
Sep 19, 20254,525.004,585.004,525.004,550.004,512.320.66%2,037,922
Sep 18, 20254,380.004,580.004,380.004,520.004,482.572.49%1,906,086
Sep 17, 20254,520.004,520.004,300.004,410.004,373.48-2.00%590,369
Sep 16, 20254,500.004,580.004,500.004,500.004,462.73-319,324
Sep 15, 20254,755.004,755.004,500.004,500.004,462.73-5.06%894,707
Sep 12, 20254,770.004,780.004,740.004,740.004,700.75-2.07%134,090
Sep 11, 20254,740.004,840.004,705.004,840.004,799.921.57%176,378