CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia · Delayed Price · Currency is COP 4,650.00
-50.00 (-1.06%)
At close: Oct 23, 2026
CELSIA S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,700.00 | 4,700.00 | 4,585.00 | 4,650.00 | 4,650.00 | -1.06% | 243,484 |
| Oct 22, 2026 | 4,760.00 | 4,760.00 | 4,600.00 | 4,700.00 | 4,700.00 | -0.21% | 243,953 |
| Oct 21, 2026 | 4,750.00 | 4,750.00 | 4,685.00 | 4,710.00 | 4,710.00 | -0.21% | 191,093 |
| Oct 20, 2026 | 4,710.00 | 4,765.00 | 4,695.00 | 4,720.00 | 4,720.00 | -0.21% | 131,034 |
| Oct 19, 2026 | 4,725.00 | 4,740.00 | 4,700.00 | 4,730.00 | 4,730.00 | - | 143,357 |
| Oct 16, 2026 | 4,750.00 | 4,790.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.10% | 159,580 |
| Oct 15, 2026 | 4,800.00 | 4,825.00 | 4,755.00 | 4,785.00 | 4,725.19 | -0.31% | 522,745 |
| Oct 14, 2026 | 4,790.00 | 4,820.00 | 4,770.00 | 4,800.00 | 4,740.00 | -0.10% | 135,651 |
| Oct 13, 2026 | 4,895.00 | 4,895.00 | 4,740.00 | 4,805.00 | 4,744.94 | -0.10% | 131,390 |
| Oct 9, 2026 | 4,785.00 | 4,810.00 | 4,760.00 | 4,810.00 | 4,749.88 | 1.05% | 153,666 |
| Oct 8, 2026 | 4,710.00 | 4,785.00 | 4,705.00 | 4,760.00 | 4,700.50 | 0.85% | 58,351 |
| Oct 7, 2026 | 4,735.00 | 4,795.00 | 4,720.00 | 4,720.00 | 4,661.00 | -0.21% | 192,893 |
| Oct 6, 2026 | 4,910.00 | 4,910.00 | 4,730.00 | 4,730.00 | 4,670.88 | -1.46% | 1,620,148 |
| Oct 5, 2026 | 4,770.00 | 4,800.00 | 4,730.00 | 4,800.00 | 4,740.00 | 1.37% | 639,031 |
| Oct 2, 2026 | 4,795.00 | 4,795.00 | 4,670.00 | 4,735.00 | 4,675.81 | -0.73% | 340,995 |
| Oct 1, 2026 | 4,800.00 | 4,800.00 | 4,725.00 | 4,770.00 | 4,710.38 | -0.63% | 645,667 |
| Sep 30, 2026 | 4,910.00 | 4,910.00 | 4,795.00 | 4,800.00 | 4,740.00 | -2.34% | 346,859 |
| Sep 29, 2026 | 4,945.00 | 4,970.00 | 4,900.00 | 4,915.00 | 4,853.56 | -0.20% | 41,004 |
| Sep 28, 2026 | 4,995.00 | 4,995.00 | 4,905.00 | 4,925.00 | 4,863.44 | -1.30% | 69,847 |
| Sep 25, 2026 | 5,040.00 | 5,060.00 | 4,990.00 | 4,990.00 | 4,927.63 | -0.99% | 52,662 |
| Sep 24, 2026 | 5,070.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,977.00 | -0.79% | 135,978 |
| Sep 23, 2026 | 4,935.00 | 5,090.00 | 4,935.00 | 5,080.00 | 5,016.50 | 3.46% | 240,813 |
| Sep 22, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,848.63 | -0.30% | 89,090 |
| Sep 21, 2026 | 4,840.00 | 5,000.00 | 4,840.00 | 4,925.00 | 4,863.44 | -3.43% | 92,431 |
| Sep 18, 2026 | 4,845.00 | 5,100.00 | 4,780.00 | 5,100.00 | 5,036.25 | 5.15% | 1,463,004 |
| Sep 17, 2026 | 4,900.00 | 4,950.00 | 4,800.00 | 4,850.00 | 4,789.38 | -1.42% | 227,574 |
| Sep 16, 2026 | 4,870.00 | 4,920.00 | 4,870.00 | 4,920.00 | 4,858.50 | 1.23% | 150,717 |
| Sep 15, 2026 | 4,920.00 | 4,970.00 | 4,855.00 | 4,860.00 | 4,799.25 | -1.42% | 119,295 |
| Sep 14, 2026 | 4,940.00 | 4,940.00 | 4,870.00 | 4,930.00 | 4,868.38 | 2.71% | 188,356 |
| Sep 11, 2026 | 4,950.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,740.00 | -4.38% | 220,360 |
| Sep 10, 2026 | 4,835.00 | 5,020.00 | 4,835.00 | 5,020.00 | 4,957.25 | 3.51% | 475,474 |
| Sep 9, 2026 | 4,820.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,789.38 | 1.04% | 364,114 |
| Sep 8, 2026 | 4,785.00 | 4,850.00 | 4,755.00 | 4,800.00 | 4,740.00 | 0.10% | 432,373 |
| Sep 7, 2026 | 4,720.00 | 4,795.00 | 4,700.00 | 4,795.00 | 4,735.06 | 0.95% | 194,361 |
| Sep 4, 2026 | 4,760.00 | 4,780.00 | 4,715.00 | 4,750.00 | 4,690.63 | -0.21% | 136,549 |
| Sep 3, 2026 | 4,780.00 | 4,780.00 | 4,745.00 | 4,760.00 | 4,700.50 | 0.21% | 53,271 |
| Sep 2, 2026 | 4,805.00 | 4,805.00 | 4,700.00 | 4,750.00 | 4,690.63 | -0.63% | 1,208,531 |
| Sep 1, 2026 | 4,825.00 | 4,870.00 | 4,780.00 | 4,780.00 | 4,720.25 | -1.04% | 149,420 |
| Aug 31, 2026 | 4,790.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,769.63 | 0.73% | 117,792 |
| Aug 28, 2026 | 4,800.00 | 4,800.00 | 4,720.00 | 4,795.00 | 4,735.06 | 0.74% | 120,863 |
| Aug 27, 2026 | 4,755.00 | 4,800.00 | 4,750.00 | 4,760.00 | 4,700.50 | 0.11% | 146,433 |
| Aug 26, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,755.00 | 4,695.56 | -0.83% | 157,971 |
| Aug 25, 2026 | 4,800.00 | 4,850.00 | 4,750.00 | 4,795.00 | 4,735.06 | -0.21% | 177,393 |
| Aug 24, 2026 | 4,800.00 | 4,905.00 | 4,800.00 | 4,805.00 | 4,744.94 | -0.10% | 150,838 |
| Aug 21, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,810.00 | 4,749.88 | -0.21% | 202,253 |
| Aug 20, 2026 | 4,895.00 | 4,895.00 | 4,820.00 | 4,820.00 | 4,759.75 | -1.33% | 105,894 |
| Aug 19, 2026 | 4,940.00 | 4,940.00 | 4,815.00 | 4,885.00 | 4,823.94 | -1.71% | 206,529 |
| Aug 18, 2026 | 4,990.00 | 4,990.00 | 4,840.00 | 4,970.00 | 4,907.88 | 0.20% | 153,930 |
| Aug 14, 2026 | 4,935.00 | 4,960.00 | 4,825.00 | 4,960.00 | 4,898.00 | 1.12% | 221,899 |
| Aug 13, 2026 | 4,970.00 | 4,985.00 | 4,900.00 | 4,905.00 | 4,843.69 | -1.01% | 71,549 |