CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia · Delayed Price · Currency is COP 4,835.00
-165.00 (-3.30%)
At close: Feb 27, 2026
CELSIA S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,980.00 | 4,980.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.60% | 98,177 |
| Feb 26, 2026 | 5,080.00 | 5,080.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.57% | 1,380,347 |
| 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 | 5,019.44 | 1.50% | 193,666 |
| Jan 14, 2026 | 5,090.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,945.04 | -1.48% | 269,322 |
| Jan 13, 2026 | 5,050.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,019.44 | 0.20% | 325,286 |
| Jan 9, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,009.52 | 1.00% | 170,542 |
| Jan 8, 2026 | 5,000.00 | 5,000.00 | 4,985.00 | 5,000.00 | 4,959.92 | - | 70,754 |
| Jan 7, 2026 | 4,960.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,959.92 | -1.19% | 98,540 |
| Jan 6, 2026 | 4,950.00 | 5,060.00 | 4,935.00 | 5,060.00 | 5,019.44 | 2.64% | 571,999 |
| Jan 5, 2026 | 4,950.00 | 4,950.00 | 4,885.00 | 4,930.00 | 4,890.48 | 0.61% | 169,272 |
| Jan 2, 2026 | 4,905.00 | 4,925.00 | 4,830.00 | 4,900.00 | 4,860.72 | - | 82,911 |
| Dec 30, 2025 | 4,980.00 | 4,980.00 | 4,900.00 | 4,900.00 | 4,860.72 | -0.61% | 143,090 |
| Dec 29, 2025 | 4,895.00 | 4,930.00 | 4,865.00 | 4,930.00 | 4,890.48 | 0.61% | 162,784 |
| Dec 26, 2025 | 4,850.00 | 4,900.00 | 4,850.00 | 4,900.00 | 4,860.72 | -1.01% | 366,506 |
| Dec 24, 2025 | 4,915.00 | 4,970.00 | 4,915.00 | 4,950.00 | 4,756.56 | 0.71% | 115,091 |
| Dec 23, 2025 | 4,905.00 | 4,990.00 | 4,900.00 | 4,915.00 | 4,722.93 | 0.31% | 233,504 |
| Dec 22, 2025 | 4,910.00 | 4,925.00 | 4,890.00 | 4,900.00 | 4,708.52 | 0.31% | 168,079 |
| Dec 19, 2025 | 4,945.00 | 4,945.00 | 4,860.00 | 4,885.00 | 4,694.10 | 0.41% | 217,258 |
| Dec 18, 2025 | 4,990.00 | 4,990.00 | 4,865.00 | 4,865.00 | 4,674.88 | -1.32% | 221,365 |
| Dec 17, 2025 | 5,000.00 | 5,000.00 | 4,880.00 | 4,930.00 | 4,737.34 | -0.40% | 334,805 |
| Dec 16, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,950.00 | 4,756.56 | -0.30% | 204,448 |