Skip to main content
logo
CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia flag Colombia · Delayed Price · Currency is COP
5,100.00
-20.00 (-0.39%)
At close: Feb 3, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20265,120.005,190.005,050.005,100.005,100.00-0.39%176,930
Feb 2, 20265,230.005,230.005,110.005,120.005,120.00-2.66%348,805
Jan 30, 20265,240.005,270.005,200.005,260.005,260.000.19%238,960
Jan 29, 20265,200.005,250.005,160.005,250.005,250.000.19%304,755
Jan 28, 20265,100.005,240.005,090.005,240.005,240.002.75%1,314,315
Jan 27, 20265,090.005,100.005,070.005,100.005,100.000.39%500,619
Jan 26, 20265,050.005,090.005,050.005,080.005,080.00-0.20%469,439
Jan 23, 20265,080.005,100.005,060.005,090.005,090.000.20%451,808
Jan 22, 20265,100.005,100.005,060.005,080.005,080.00-0.20%238,009
Jan 21, 20265,090.005,090.005,050.005,090.005,090.00-361,211
Jan 20, 20265,040.005,090.005,040.005,090.005,090.000.20%456,442
Jan 19, 20265,030.005,080.005,010.005,080.005,080.000.40%145,935
Jan 16, 20265,030.005,070.005,000.005,060.005,060.00-204,135
Jan 15, 20265,000.005,060.004,990.005,060.005,019.441.50%193,666
Jan 14, 20265,090.005,090.004,985.004,985.004,945.04-1.48%269,322
Jan 13, 20265,050.005,100.005,010.005,060.005,019.440.20%325,286
Jan 9, 20265,050.005,050.004,980.005,050.005,009.521.00%170,542
Jan 8, 20265,000.005,000.004,985.005,000.004,959.92-70,754
Jan 7, 20264,960.005,000.004,950.005,000.004,959.92-1.19%98,540
Jan 6, 20264,950.005,060.004,935.005,060.005,019.442.64%571,999
Jan 5, 20264,950.004,950.004,885.004,930.004,890.480.61%169,272
Jan 2, 20264,905.004,925.004,830.004,900.004,860.72-82,911
Dec 30, 20254,980.004,980.004,900.004,900.004,860.72-0.61%143,090
Dec 29, 20254,895.004,930.004,865.004,930.004,890.480.61%162,784
Dec 26, 20254,850.004,900.004,850.004,900.004,860.72-1.01%366,506
Dec 24, 20254,915.004,970.004,915.004,950.004,756.560.71%115,091
Dec 23, 20254,905.004,990.004,900.004,915.004,722.930.31%233,504
Dec 22, 20254,910.004,925.004,890.004,900.004,708.520.31%168,079
Dec 19, 20254,945.004,945.004,860.004,885.004,694.100.41%217,258
Dec 18, 20254,990.004,990.004,865.004,865.004,674.88-1.32%221,365
Dec 17, 20255,000.005,000.004,880.004,930.004,737.34-0.40%334,805
Dec 16, 20254,995.004,995.004,860.004,950.004,756.56-0.30%204,448
Dec 15, 20255,000.005,050.004,965.004,965.004,770.98-0.70%122,315
Dec 12, 20254,975.005,000.004,905.005,000.004,804.611.32%125,051
Dec 11, 20254,940.004,950.004,900.004,935.004,742.150.51%280,905
Dec 10, 20254,965.004,990.004,910.004,910.004,718.13-0.81%224,257
Dec 9, 20254,965.004,965.004,925.004,950.004,756.56-0.30%117,842
Dec 5, 20254,950.004,965.004,850.004,965.004,770.980.30%221,963
Dec 4, 20254,900.004,950.004,855.004,950.004,756.562.06%222,188
Dec 3, 20254,905.004,920.004,850.004,850.004,660.47-1.12%157,301
Dec 2, 20254,900.004,905.004,870.004,905.004,713.320.10%187,359
Dec 1, 20254,905.004,905.004,870.004,900.004,708.52-0.91%131,675
Nov 28, 20254,840.004,945.004,810.004,945.004,751.763.02%237,828
Nov 27, 20254,790.004,825.004,740.004,800.004,612.420.21%162,961
Nov 26, 20254,730.004,790.004,730.004,790.004,602.821.27%171,301
Nov 25, 20254,735.004,735.004,655.004,730.004,545.162.05%333,445
Nov 24, 20254,710.004,745.004,635.004,635.004,453.87-1.38%710,395
Nov 21, 20254,890.004,890.004,640.004,700.004,516.33-3.69%591,345
Nov 20, 20254,905.004,935.004,880.004,880.004,689.30-202,545
Nov 19, 20254,915.004,915.004,865.004,880.004,689.300.41%125,313