Celanese Corporation (BVMF:C1NS34)
Brazil · Delayed Price · Currency is BRL 143.65
+6.31 (4.59%)
At close: Feb 9, 2026
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 4.59% | 2 |
| Feb 5, 2026 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | -0.15% | 1 |
| Feb 4, 2026 | 134.70 | 137.55 | 134.70 | 137.55 | 137.55 | 10.42% | 51 |
| Feb 3, 2026 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | 2.17% | 1 |
| Feb 2, 2026 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | 5.17% | 1 |
| Jan 30, 2026 | 114.72 | 115.93 | 114.72 | 115.93 | 115.93 | -5.62% | 424 |
| Jan 27, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | -1.28% | 3 |
| Jan 26, 2026 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | -0.93% | 1 |
| Jan 23, 2026 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | -0.31% | 150 |
| Jan 22, 2026 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | -0.87% | 150 |
| Jan 21, 2026 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 5.45% | 2 |
| Jan 20, 2026 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | -4.37% | 100 |
| Jan 15, 2026 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | 0.69% | 1 |
| Jan 14, 2026 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 2.25% | 1 |
| Jan 13, 2026 | 125.00 | 125.00 | 122.41 | 122.41 | 122.41 | -0.37% | 2 |
| Jan 12, 2026 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | 1.47% | 1 |
| Jan 9, 2026 | 119.29 | 121.68 | 119.29 | 121.09 | 121.09 | -0.11% | 504 |
| Jan 8, 2026 | 117.32 | 121.22 | 117.32 | 121.22 | 121.22 | 4.25% | 424 |
| Jan 7, 2026 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | -2.06% | 1 |
| Jan 6, 2026 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | 3.68% | 1 |
| Jan 5, 2026 | 116.05 | 116.05 | 114.51 | 114.51 | 114.51 | -1.00% | 2 |
| Jan 2, 2026 | 115.68 | 115.68 | 115.67 | 115.67 | 115.67 | -2.04% | 4 |
| Dec 30, 2025 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 0.49% | 2 |
| Dec 29, 2025 | 117.37 | 117.50 | 117.37 | 117.50 | 117.50 | -0.62% | 7 |
| Dec 26, 2025 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | 1.89% | 1 |
| Dec 23, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | -1.84% | 1 |
| Dec 22, 2025 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | 1.55% | 3 |
| Dec 19, 2025 | 118.31 | 118.31 | 116.40 | 116.40 | 116.40 | -1.93% | 254 |
| Dec 18, 2025 | 118.02 | 118.69 | 118.02 | 118.69 | 118.69 | 2.76% | 8 |
| Dec 17, 2025 | 115.61 | 115.61 | 115.50 | 115.50 | 115.50 | 3.49% | 3 |
| Dec 16, 2025 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | -4.71% | 2 |
| Dec 12, 2025 | 118.72 | 118.72 | 117.13 | 117.13 | 117.13 | 0.89% | 143 |
| Dec 11, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0.09% | 1 |
| Dec 10, 2025 | 114.17 | 115.99 | 113.86 | 115.99 | 115.99 | 4.82% | 148 |
| Dec 9, 2025 | 110.90 | 112.42 | 110.66 | 110.66 | 110.66 | 1.41% | 115 |
| Dec 8, 2025 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | -1.40% | 2 |
| Dec 5, 2025 | 110.00 | 110.67 | 109.46 | 110.67 | 110.67 | 2.25% | 205 |
| Dec 4, 2025 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | -3.15% | 1 |
| Dec 3, 2025 | 110.46 | 111.76 | 110.46 | 111.76 | 111.76 | 1.09% | 201 |
| Dec 2, 2025 | 113.00 | 113.76 | 108.55 | 110.55 | 110.55 | -1.86% | 147 |
| Dec 1, 2025 | 113.30 | 113.30 | 112.65 | 112.65 | 112.65 | 0.79% | 35 |
| Nov 28, 2025 | 105.93 | 111.77 | 105.93 | 111.77 | 111.77 | 0.93% | 208 |
| Nov 27, 2025 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 1.18% | 1 |
| Nov 26, 2025 | 107.49 | 109.45 | 107.49 | 109.45 | 109.45 | 3.06% | 2 |
| Nov 25, 2025 | 108.17 | 108.17 | 106.20 | 106.20 | 106.20 | 3.71% | 2 |
| Nov 24, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.11% | 1 |
| Nov 21, 2025 | 99.86 | 102.51 | 99.86 | 102.51 | 102.51 | 6.00% | 4 |
| Nov 19, 2025 | 97.00 | 97.00 | 96.71 | 96.71 | 96.71 | -0.20% | 2 |
| Nov 18, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -2.23% | 2 |
| Nov 17, 2025 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | -3.74% | 1 |