Celanese Corporation (BIT:1CE)
Italy
· Delayed Price · Currency is EUR 36.68
+3.10 (9.23%)
At close: Dec 5, 2025
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 9.23% | - |
| Dec 4, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.42% | - |
| Dec 3, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -4.27% | - |
| Dec 2, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.68% | - |
| Dec 1, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.90% | - |
| Nov 28, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 3.74% | - |
| Nov 27, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 2.61% | - |
| Nov 26, 2025 | 34.70 | 34.70 | 34.70 | 33.34 | 33.34 | -6.37% | 50 |
| Nov 25, 2025 | 34.70 | 34.70 | 34.70 | 35.61 | 35.61 | 15.39% | 50 |
| Nov 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.41% | - |
| Nov 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.13% | - |
| Nov 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.45% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.19% | - |
| Nov 18, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -5.50% | - |
| Nov 17, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.35% | - |
| Nov 14, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -2.77% | - |
| Nov 13, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -2.58% | - |
| Nov 12, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -3.08% | - |
| Nov 11, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.34% | - |
| Nov 10, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 5.62% | - |
| Nov 7, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 7.33% | - |
| Nov 6, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.50% | - |
| Nov 5, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.72% | - |
| Nov 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -2.55% | - |
| Nov 3, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -1.62% | - |
| Oct 31, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.08% | - |
| Oct 30, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -5.80% | - |
| Oct 29, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.96% | - |
| Oct 28, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.97% | - |
| Oct 27, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.24% | - |
| Oct 24, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 1.23% | - |
| Oct 23, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.53% | - |
| Oct 22, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.08% | - |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.42% | - |
| Oct 20, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 3.63% | - |
| Oct 17, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -1.73% | - |
| Oct 16, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.10% | - |
| Oct 15, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 2.55% | - |
| Oct 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -5.26% | - |
| Oct 13, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 2.01% | - |
| Oct 10, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -3.67% | - |
| Oct 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.35% | - |
| Oct 8, 2025 | 37.11 | 37.11 | 37.11 | 37.07 | 37.07 | 0.65% | 103 |
| Oct 7, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -4.26% | - |
| Oct 6, 2025 | 38.00 | 38.00 | 38.00 | 38.47 | 38.47 | 1.72% | 250 |
| Oct 3, 2025 | 38.91 | 38.91 | 38.91 | 37.82 | 37.82 | -0.87% | 103 |
| Oct 2, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 6.53% | - |
| Oct 1, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 2.37% | - |
| Sep 30, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.11% | - |
| Sep 29, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.98% | - |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.90% | - |
| Sep 25, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -2.49% | - |
| Sep 24, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -2.72% | - |
| Sep 23, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.30% | - |
| Sep 22, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -1.91% | - |
| Sep 19, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -1.77% | - |
| Sep 18, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.49% | - |
| Sep 17, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.91% | - |
| Sep 16, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.41% | - |
| Sep 15, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.69% | - |
| Sep 12, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.24% | - |
| Sep 11, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.28% | - |
| Sep 10, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.83% | - |
| Sep 9, 2025 | 38.80 | 38.80 | 38.80 | 38.49 | 38.49 | -3.56% | 26 |
| Sep 8, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -2.25% | - |
| Sep 5, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 5.86% | - |
| Sep 4, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.50% | - |
| Sep 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.76% | - |
| Sep 2, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -4.19% | - |
| Sep 1, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | - |
| Aug 29, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.92% | - |
| Aug 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.79% | - |
| Aug 27, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -1.08% | - |
| Aug 26, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.69% | - |
| Aug 25, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.34% | - |
| Aug 22, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 6.93% | - |
| Aug 21, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.70% | - |
| Aug 20, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.05% | - |
| Aug 19, 2025 | 36.94 | 36.94 | 36.94 | 38.62 | 38.62 | 3.18% | 10 |
| Aug 18, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 5.05% | - |
| Aug 14, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -3.07% | - |
| Aug 13, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 3.72% | - |
| Aug 12, 2025 | 35.10 | 35.10 | 35.10 | 35.44 | 35.44 | -10.69% | 10 |
| Aug 11, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -3.71% | - |
| Aug 8, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.99% | - |
| Aug 7, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.57% | - |
| Aug 6, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -1.64% | - |
| Aug 5, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.78% | - |
| Aug 4, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.25% | - |
| Aug 1, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -9.40% | - |
| Jul 31, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -3.78% | - |
| Jul 30, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.86% | - |
| Jul 29, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | - |
| Jul 28, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | - |
| Jul 25, 2025 | 49.23 | 49.23 | 49.23 | 49.26 | 49.23 | 1.50% | - |
| Jul 24, 2025 | 48.51 | 48.51 | 48.51 | 48.53 | 48.50 | -5.29% | - |
| Jul 23, 2025 | 51.21 | 51.21 | 51.21 | 51.24 | 51.21 | 2.99% | - |
| Jul 22, 2025 | 49.72 | 49.72 | 49.72 | 49.75 | 49.72 | -0.50% | - |
| Jul 21, 2025 | 49.97 | 49.97 | 49.97 | 50.00 | 49.97 | 1.52% | - |
| Jul 18, 2025 | 49.22 | 49.22 | 49.22 | 49.25 | 49.22 | -2.55% | - |