Celestica Inc. (FRA:CTW0)
Germany · Delayed Price · Currency is EUR 251.00
+13.00 (5.46%)
At close: Jan 30, 2026
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 245.00 | 251.00 | 243.00 | 251.00 | 251.00 | 5.46% | 220 |
| Jan 29, 2026 | 273.00 | 281.00 | 238.00 | 238.00 | 238.00 | -14.70% | 85 |
| Jan 28, 2026 | 283.00 | 295.00 | 279.00 | 279.00 | 279.00 | 0.72% | 61 |
| Jan 27, 2026 | 262.00 | 277.00 | 255.00 | 277.00 | 277.00 | 6.13% | 598 |
| Jan 26, 2026 | 250.00 | 261.00 | 250.00 | 261.00 | 261.00 | 6.53% | 40 |
| Jan 23, 2026 | 248.00 | 248.00 | 237.00 | 245.00 | 245.00 | 3.38% | 116 |
| Jan 22, 2026 | 266.00 | 272.00 | 237.00 | 237.00 | 237.00 | -5.95% | 248 |
| Jan 21, 2026 | 265.00 | 272.00 | 252.00 | 252.00 | 252.00 | -3.45% | 246 |
| Jan 20, 2026 | 256.00 | 268.00 | 254.00 | 261.00 | 261.00 | -1.51% | 66 |
| Jan 19, 2026 | 260.00 | 265.00 | 258.00 | 265.00 | 265.00 | 0.76% | 70 |
| Jan 16, 2026 | 270.00 | 276.00 | 263.00 | 263.00 | 263.00 | -4.71% | 14 |
| Jan 15, 2026 | 269.00 | 278.00 | 269.00 | 276.00 | 276.00 | 2.60% | 60 |
| Jan 14, 2026 | 275.00 | 282.00 | 269.00 | 269.00 | 269.00 | -1.10% | 265 |
| Jan 13, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 5.02% | 14 |
| Jan 12, 2026 | 254.00 | 261.00 | 253.00 | 259.00 | 259.00 | 1.17% | 87 |
| Jan 9, 2026 | 247.00 | 256.00 | 243.00 | 256.00 | 256.00 | 5.35% | 157 |
| Jan 8, 2026 | 260.00 | 260.00 | 243.00 | 243.00 | 243.00 | -6.54% | 45 |
| Jan 7, 2026 | 261.00 | 261.00 | 253.00 | 260.00 | 260.00 | -0.38% | 39 |
| Jan 6, 2026 | 249.00 | 261.00 | 243.00 | 261.00 | 261.00 | 7.41% | 249 |
| Jan 5, 2026 | 254.00 | 265.00 | 243.00 | 243.00 | 243.00 | -7.25% | 138 |
| Jan 2, 2026 | 254.00 | 262.00 | 251.00 | 262.00 | 262.00 | 1.95% | 223 |
| Dec 30, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.39% | - |
| Dec 29, 2025 | 264.00 | 264.00 | 252.00 | 256.00 | 256.00 | -4.12% | 113 |
| Dec 23, 2025 | 259.00 | 267.00 | 259.00 | 267.00 | 267.00 | 2.69% | 10 |
| Dec 22, 2025 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 6.56% | 55 |
| Dec 19, 2025 | 226.00 | 244.00 | 226.00 | 244.00 | 244.00 | 3.83% | 164 |
| Dec 18, 2025 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | -2.08% | 10 |
| Dec 17, 2025 | 245.00 | 251.00 | 240.00 | 240.00 | 240.00 | -1.64% | 60 |
| Dec 16, 2025 | 252.00 | 253.00 | 244.00 | 244.00 | 244.00 | -4.31% | 103 |
| Dec 15, 2025 | 257.00 | 267.00 | 255.00 | 255.00 | 255.00 | -1.54% | 122 |
| Dec 12, 2025 | 296.00 | 296.00 | 259.00 | 259.00 | 259.00 | -8.80% | 76 |
| Dec 11, 2025 | 284.00 | 291.00 | 282.00 | 284.00 | 284.00 | -4.70% | 35 |
| Dec 10, 2025 | 290.00 | 298.00 | 288.00 | 298.00 | 298.00 | 3.11% | 132 |
| Dec 9, 2025 | 287.00 | 293.00 | 287.00 | 289.00 | 289.00 | 1.76% | 25 |
| Dec 8, 2025 | 280.00 | 293.00 | 280.00 | 284.00 | 284.00 | 0.71% | 368 |
| Dec 5, 2025 | 270.00 | 282.00 | 270.00 | 282.00 | 282.00 | 0.36% | 62 |
| Dec 4, 2025 | 264.00 | 281.00 | 259.00 | 281.00 | 281.00 | 9.77% | 51 |
| Dec 3, 2025 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | -9.22% | 30 |
| Dec 2, 2025 | 275.00 | 282.00 | 275.00 | 282.00 | 282.00 | - | - |
| Dec 1, 2025 | 298.00 | 298.00 | 275.00 | 282.00 | 282.00 | -5.37% | 76 |
| Nov 28, 2025 | 283.00 | 298.00 | 283.00 | 298.00 | 298.00 | 1.71% | 75 |
| Nov 27, 2025 | 295.00 | 295.00 | 282.00 | 293.00 | 293.00 | 2.45% | 85 |
| Nov 26, 2025 | 287.00 | 293.00 | 278.00 | 286.00 | 286.00 | 4.76% | 575 |
| Nov 25, 2025 | 279.00 | 279.00 | 273.00 | 273.00 | 273.00 | 3.41% | - |
| Nov 24, 2025 | 247.00 | 264.00 | 247.00 | 264.00 | 264.00 | 12.34% | 75 |
| Nov 21, 2025 | 238.00 | 248.00 | 228.00 | 235.00 | 235.00 | -7.84% | 163 |
| Nov 20, 2025 | 296.00 | 296.00 | 255.00 | 255.00 | 255.00 | -3.77% | 450 |
| Nov 19, 2025 | 258.00 | 281.00 | 258.00 | 265.00 | 265.00 | -0.38% | 205 |
| Nov 18, 2025 | 256.00 | 266.00 | 256.00 | 266.00 | 266.00 | -0.75% | 304 |
| Nov 17, 2025 | 268.00 | 274.00 | 267.00 | 268.00 | 268.00 | 2.68% | 284 |