CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia · Delayed Price · Currency is COP 4,855.00
-30.00 (-0.61%)
At close: Aug 20, 2026
CELSIA S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,895.00 | 4,895.00 | 4,820.00 | 4,855.00 | 4,855.00 | -0.61% | 73,300 |
| 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 |
| Jul 22, 2026 | 5,200.00 | 5,200.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.58% | 144,430 |
| Jul 21, 2026 | 5,020.00 | 5,320.00 | 5,020.00 | 5,200.00 | 5,200.00 | -1.33% | 191,854 |
| Jul 17, 2026 | 5,250.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.19% | 112,116 |
| Jul 16, 2026 | 5,260.00 | 5,280.00 | 5,110.00 | 5,280.00 | 5,280.00 | -0.36% | 190,610 |
| Jul 15, 2026 | 5,260.00 | 5,360.00 | 5,190.00 | 5,360.00 | 5,298.98 | 1.90% | 142,978 |
| Jul 14, 2026 | 5,380.00 | 5,400.00 | 5,190.00 | 5,260.00 | 5,200.11 | -2.23% | 191,880 |
| Jul 10, 2026 | 5,160.00 | 5,380.00 | 5,120.00 | 5,380.00 | 5,318.75 | 3.86% | 456,083 |
| Jul 9, 2026 | 5,030.00 | 5,190.00 | 5,010.00 | 5,180.00 | 5,121.02 | 2.98% | 142,199 |
| Jul 8, 2026 | 5,070.00 | 5,110.00 | 4,970.00 | 5,030.00 | 4,972.73 | -0.98% | 216,551 |
| Jul 7, 2026 | 4,950.00 | 5,100.00 | 4,915.00 | 5,080.00 | 5,022.16 | 2.83% | 171,742 |
| Jul 6, 2026 | 5,050.00 | 5,050.00 | 4,915.00 | 4,940.00 | 4,883.76 | -1.98% | 229,993 |
| Jul 3, 2026 | 5,040.00 | 5,130.00 | 5,040.00 | 5,040.00 | 4,982.62 | 0.40% | 136,937 |
| Jul 2, 2026 | 5,100.00 | 5,140.00 | 5,010.00 | 5,020.00 | 4,962.85 | -1.38% | 260,445 |
| Jul 1, 2026 | 4,930.00 | 5,110.00 | 4,930.00 | 5,090.00 | 5,032.05 | 0.20% | 190,699 |
| Jun 30, 2026 | 5,060.00 | 5,140.00 | 4,985.00 | 5,080.00 | 5,022.16 | 0.20% | 245,443 |
| Jun 26, 2026 | 5,090.00 | 5,090.00 | 4,970.00 | 5,070.00 | 5,012.28 | 1.40% | 199,430 |
| Jun 25, 2026 | 5,110.00 | 5,140.00 | 4,980.00 | 5,000.00 | 4,943.07 | -1.77% | 313,333 |
| Jun 24, 2026 | 5,040.00 | 5,090.00 | 4,945.00 | 5,090.00 | 5,032.05 | 0.20% | 355,738 |
| Jun 23, 2026 | 5,070.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,022.16 | -0.20% | 230,882 |
| Jun 22, 2026 | 5,300.00 | 5,380.00 | 5,010.00 | 5,090.00 | 5,032.05 | -2.12% | 819,647 |
| Jun 19, 2026 | 5,210.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,140.80 | 0.19% | 279,563 |
| Jun 18, 2026 | 5,160.00 | 5,290.00 | 5,070.00 | 5,190.00 | 5,130.91 | -1.33% | 206,535 |
| Jun 17, 2026 | 5,100.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,200.11 | 3.14% | 384,251 |
| Jun 16, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,041.94 | -1.92% | 262,702 |
| Jun 12, 2026 | 5,090.00 | 5,270.00 | 5,040.00 | 5,200.00 | 5,140.80 | 5.05% | 813,709 |
| Jun 11, 2026 | 5,200.00 | 5,260.00 | 4,940.00 | 4,950.00 | 4,893.64 | -4.26% | 717,439 |
| Jun 10, 2026 | 5,200.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,111.14 | -2.45% | 228,521 |
| Jun 9, 2026 | 4,980.00 | 5,300.00 | 4,980.00 | 5,300.00 | 5,239.66 | 6.53% | 680,750 |
| Jun 5, 2026 | 4,955.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,918.36 | 0.30% | 192,588 |
| Jun 4, 2026 | 4,950.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,903.53 | 0.71% | 328,095 |
| Jun 3, 2026 | 4,840.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,868.93 | 3.03% | 553,649 |