CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia · Delayed Price · Currency is COP 4,735.00
-35.00 (-0.73%)
At close: Oct 2, 2026
CELSIA S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,795.00 | 4,795.00 | 4,670.00 | 4,700.00 | 4,700.00 | -1.47% | 213,595 |
| Oct 1, 2026 | 4,800.00 | 4,800.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.63% | 645,667 |
| Sep 30, 2026 | 4,910.00 | 4,910.00 | 4,795.00 | 4,800.00 | 4,800.00 | -2.34% | 346,859 |
| Sep 29, 2026 | 4,945.00 | 4,970.00 | 4,900.00 | 4,915.00 | 4,915.00 | -0.20% | 41,004 |
| Sep 28, 2026 | 4,995.00 | 4,995.00 | 4,905.00 | 4,925.00 | 4,925.00 | -1.30% | 69,847 |
| Sep 25, 2026 | 5,040.00 | 5,060.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.99% | 52,662 |
| Sep 24, 2026 | 5,070.00 | 5,070.00 | 4,980.00 | 5,040.00 | 5,040.00 | -0.79% | 135,978 |
| Sep 23, 2026 | 4,935.00 | 5,090.00 | 4,935.00 | 5,080.00 | 5,080.00 | 3.46% | 240,813 |
| Sep 22, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.30% | 89,090 |
| Sep 21, 2026 | 4,840.00 | 5,000.00 | 4,840.00 | 4,925.00 | 4,925.00 | -3.43% | 92,431 |
| Sep 18, 2026 | 4,845.00 | 5,100.00 | 4,780.00 | 5,100.00 | 5,100.00 | 5.15% | 1,463,004 |
| Sep 17, 2026 | 4,900.00 | 4,950.00 | 4,800.00 | 4,850.00 | 4,850.00 | -1.42% | 227,574 |
| Sep 16, 2026 | 4,870.00 | 4,920.00 | 4,870.00 | 4,920.00 | 4,920.00 | 1.23% | 150,717 |
| Sep 15, 2026 | 4,920.00 | 4,970.00 | 4,855.00 | 4,860.00 | 4,860.00 | -1.42% | 119,295 |
| Sep 14, 2026 | 4,940.00 | 4,940.00 | 4,870.00 | 4,930.00 | 4,930.00 | 2.71% | 188,356 |
| Sep 11, 2026 | 4,950.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.38% | 220,360 |
| Sep 10, 2026 | 4,835.00 | 5,020.00 | 4,835.00 | 5,020.00 | 5,020.00 | 3.51% | 475,474 |
| Sep 9, 2026 | 4,820.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1.04% | 364,114 |
| Sep 8, 2026 | 4,785.00 | 4,850.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.10% | 432,373 |
| Sep 7, 2026 | 4,720.00 | 4,795.00 | 4,700.00 | 4,795.00 | 4,795.00 | 0.95% | 194,361 |
| Sep 4, 2026 | 4,760.00 | 4,780.00 | 4,715.00 | 4,750.00 | 4,750.00 | -0.21% | 136,549 |
| Sep 3, 2026 | 4,780.00 | 4,780.00 | 4,745.00 | 4,760.00 | 4,760.00 | 0.21% | 53,271 |
| Sep 2, 2026 | 4,805.00 | 4,805.00 | 4,700.00 | 4,750.00 | 4,750.00 | -0.63% | 1,208,531 |
| Sep 1, 2026 | 4,825.00 | 4,870.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.04% | 149,420 |
| Aug 31, 2026 | 4,790.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,830.00 | 0.73% | 117,792 |
| Aug 28, 2026 | 4,800.00 | 4,800.00 | 4,720.00 | 4,795.00 | 4,795.00 | 0.74% | 120,863 |
| Aug 27, 2026 | 4,755.00 | 4,800.00 | 4,750.00 | 4,760.00 | 4,760.00 | 0.11% | 146,433 |
| Aug 26, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,755.00 | 4,755.00 | -0.83% | 157,971 |
| Aug 25, 2026 | 4,800.00 | 4,850.00 | 4,750.00 | 4,795.00 | 4,795.00 | -0.21% | 177,393 |
| Aug 24, 2026 | 4,800.00 | 4,905.00 | 4,800.00 | 4,805.00 | 4,805.00 | -0.10% | 150,838 |
| Aug 21, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,810.00 | 4,810.00 | -0.21% | 202,253 |
| Aug 20, 2026 | 4,895.00 | 4,895.00 | 4,820.00 | 4,820.00 | 4,820.00 | -1.33% | 105,894 |
| Aug 19, 2026 | 4,940.00 | 4,940.00 | 4,815.00 | 4,885.00 | 4,885.00 | -1.71% | 206,529 |
| Aug 18, 2026 | 4,990.00 | 4,990.00 | 4,840.00 | 4,970.00 | 4,970.00 | 0.20% | 153,930 |
| Aug 14, 2026 | 4,935.00 | 4,960.00 | 4,825.00 | 4,960.00 | 4,960.00 | 1.12% | 221,899 |
| Aug 13, 2026 | 4,970.00 | 4,985.00 | 4,900.00 | 4,905.00 | 4,905.00 | -1.01% | 71,549 |
| Aug 12, 2026 | 4,900.00 | 4,975.00 | 4,850.00 | 4,955.00 | 4,955.00 | 1.12% | 134,273 |
| Aug 11, 2026 | 4,900.00 | 4,915.00 | 4,865.00 | 4,900.00 | 4,900.00 | - | 137,120 |
| Aug 10, 2026 | 5,000.00 | 5,000.00 | 4,835.00 | 4,900.00 | 4,900.00 | -1.90% | 243,890 |
| Aug 6, 2026 | 4,990.00 | 5,050.00 | 4,990.00 | 4,995.00 | 4,995.00 | 1.32% | 348,249 |
| Aug 5, 2026 | 4,925.00 | 4,950.00 | 4,920.00 | 4,930.00 | 4,930.00 | -0.30% | 146,946 |
| Aug 4, 2026 | 5,020.00 | 5,020.00 | 4,905.00 | 4,945.00 | 4,945.00 | -0.10% | 119,533 |
| Aug 3, 2026 | 4,905.00 | 5,100.00 | 4,905.00 | 4,950.00 | 4,950.00 | -1.20% | 92,742 |
| Jul 31, 2026 | 4,900.00 | 5,050.00 | 4,815.00 | 5,010.00 | 5,010.00 | 3.41% | 349,106 |
| Jul 30, 2026 | 4,850.00 | 4,865.00 | 4,830.00 | 4,845.00 | 4,845.00 | -0.62% | 137,439 |
| Jul 29, 2026 | 5,040.00 | 5,040.00 | 4,825.00 | 4,875.00 | 4,875.00 | - | 58,560 |
| Jul 28, 2026 | 4,875.00 | 4,880.00 | 4,825.00 | 4,875.00 | 4,875.00 | -0.41% | 79,313 |
| Jul 27, 2026 | 4,975.00 | 5,190.00 | 4,880.00 | 4,895.00 | 4,895.00 | -1.11% | 68,975 |
| Jul 24, 2026 | 5,110.00 | 5,120.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.94% | 132,588 |
| Jul 23, 2026 | 5,150.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | -1.35% | 126,029 |