CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia · Delayed Price · Currency is COP 5,030.00
-50.00 (-0.98%)
At close: Jul 8, 2026
CELSIA S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5,070.00 | 5,110.00 | 4,970.00 | 5,030.00 | 5,030.00 | -0.98% | 216,551 |
| Jul 7, 2026 | 4,950.00 | 5,100.00 | 4,915.00 | 5,080.00 | 5,080.00 | 2.83% | 171,742 |
| Jul 6, 2026 | 5,050.00 | 5,050.00 | 4,915.00 | 4,940.00 | 4,940.00 | -1.98% | 229,993 |
| Jul 3, 2026 | 5,040.00 | 5,130.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.40% | 136,937 |
| Jul 2, 2026 | 5,100.00 | 5,140.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.38% | 260,445 |
| Jul 1, 2026 | 4,930.00 | 5,110.00 | 4,930.00 | 5,090.00 | 5,090.00 | 0.20% | 190,699 |
| Jun 30, 2026 | 5,060.00 | 5,140.00 | 4,985.00 | 5,080.00 | 5,080.00 | 0.20% | 245,443 |
| Jun 26, 2026 | 5,090.00 | 5,090.00 | 4,970.00 | 5,070.00 | 5,070.00 | 1.40% | 199,430 |
| Jun 25, 2026 | 5,110.00 | 5,140.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.77% | 313,333 |
| Jun 24, 2026 | 5,040.00 | 5,090.00 | 4,945.00 | 5,090.00 | 5,090.00 | 0.20% | 355,738 |
| Jun 23, 2026 | 5,070.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.20% | 230,882 |
| Jun 22, 2026 | 5,300.00 | 5,380.00 | 5,010.00 | 5,090.00 | 5,090.00 | -2.12% | 819,647 |
| Jun 19, 2026 | 5,210.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | 0.19% | 279,563 |
| Jun 18, 2026 | 5,160.00 | 5,290.00 | 5,070.00 | 5,190.00 | 5,190.00 | -1.33% | 206,535 |
| Jun 17, 2026 | 5,100.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 3.14% | 384,251 |
| Jun 16, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 262,702 |
| Jun 12, 2026 | 5,090.00 | 5,270.00 | 5,040.00 | 5,200.00 | 5,200.00 | 5.05% | 813,709 |
| Jun 11, 2026 | 5,200.00 | 5,260.00 | 4,940.00 | 4,950.00 | 4,950.00 | -4.26% | 717,439 |
| Jun 10, 2026 | 5,200.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | -2.45% | 228,521 |
| Jun 9, 2026 | 4,980.00 | 5,300.00 | 4,980.00 | 5,300.00 | 5,300.00 | 6.53% | 680,750 |
| Jun 5, 2026 | 4,955.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,975.00 | 0.30% | 192,588 |
| Jun 4, 2026 | 4,950.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 0.71% | 328,095 |
| Jun 3, 2026 | 4,840.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 3.03% | 553,649 |
| Jun 2, 2026 | 4,845.00 | 4,875.00 | 4,725.00 | 4,780.00 | 4,780.00 | 1.70% | 443,315 |
| Jun 1, 2026 | 4,870.00 | 4,900.00 | 4,685.00 | 4,700.00 | 4,700.00 | 1.51% | 982,919 |
| May 29, 2026 | 4,720.00 | 4,960.00 | 4,630.00 | 4,630.00 | 4,630.00 | -3.54% | 1,634,931 |
| May 28, 2026 | 4,720.00 | 4,860.00 | 4,580.00 | 4,800.00 | 4,800.00 | -0.41% | 179,691 |
| May 27, 2026 | 4,850.00 | 4,895.00 | 4,740.00 | 4,820.00 | 4,820.00 | 0.21% | 317,653 |
| May 26, 2026 | 4,700.00 | 4,890.00 | 4,650.00 | 4,810.00 | 4,810.00 | 3.89% | 502,788 |
| May 25, 2026 | 4,720.00 | 4,750.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.32% | 418,033 |
| May 22, 2026 | 4,785.00 | 4,790.00 | 4,720.00 | 4,740.00 | 4,740.00 | -1.46% | 131,399 |
| May 21, 2026 | 4,725.00 | 4,895.00 | 4,700.00 | 4,810.00 | 4,810.00 | 1.48% | 281,043 |
| May 20, 2026 | 4,900.00 | 4,900.00 | 4,705.00 | 4,740.00 | 4,740.00 | -3.07% | 419,018 |
| May 19, 2026 | 4,940.00 | 4,940.00 | 4,880.00 | 4,890.00 | 4,890.00 | -0.91% | 156,858 |
| May 15, 2026 | 4,900.00 | 5,080.00 | 4,800.00 | 4,935.00 | 4,935.00 | -1.50% | 211,804 |
| May 14, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,010.00 | 5,010.00 | 1.01% | 445,829 |
| May 13, 2026 | 4,900.00 | 4,965.00 | 4,805.00 | 4,960.00 | 4,960.00 | 2.69% | 178,996 |
| May 12, 2026 | 4,990.00 | 4,990.00 | 4,830.00 | 4,830.00 | 4,830.00 | -1.43% | 437,833 |
| May 11, 2026 | 4,970.00 | 4,970.00 | 4,875.00 | 4,900.00 | 4,900.00 | 1.03% | 270,992 |
| May 8, 2026 | 4,950.00 | 4,950.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.02% | 461,852 |
| May 7, 2026 | 4,980.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.01% | 288,046 |
| May 6, 2026 | 5,080.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.39% | 255,999 |
| May 5, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.80% | 466,674 |
| May 4, 2026 | 4,920.00 | 5,090.00 | 4,915.00 | 4,980.00 | 4,980.00 | -0.20% | 206,026 |
| Apr 30, 2026 | 4,980.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | 0.81% | 169,902 |
| Apr 29, 2026 | 5,040.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.81% | 1,033,111 |
| Apr 28, 2026 | 5,420.00 | 5,420.00 | 5,020.00 | 5,200.00 | 5,200.00 | - | 114,142 |
| Apr 27, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.76% | 34,870 |
| Apr 24, 2026 | 5,400.00 | 5,480.00 | 5,120.00 | 5,240.00 | 5,240.00 | -2.24% | 219,016 |
| Apr 23, 2026 | 5,530.00 | 5,570.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.37% | 149,920 |