Skip to main content
CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia flag Colombia · Delayed Price · Currency is COP
4,760.00
+60.00 (1.28%)
At close: Mar 5, 2026

CELSIA S.A. E.S.P. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,800.004,890.004,755.004,760.004,760.001.28%148,018
Mar 4, 20264,800.004,900.004,700.004,700.004,700.00-4.08%159,215
Mar 3, 20264,500.004,900.004,310.004,900.004,900.008.65%296,945
Mar 2, 20264,835.004,840.004,510.004,510.004,510.00-6.72%192,749
Feb 27, 20264,980.004,980.004,835.004,835.004,835.00-3.30%181,679
Feb 26, 20265,080.005,080.004,980.005,000.005,000.00-1.57%1,399,850
Feb 25, 20265,060.005,100.005,040.005,080.005,080.000.40%242,304
Feb 24, 20265,100.005,100.005,040.005,060.005,060.00-282,477
Feb 23, 20265,080.005,080.005,040.005,060.005,060.00-0.39%1,503,428
Feb 20, 20265,000.005,080.004,985.005,080.005,080.001.80%518,485
Feb 19, 20264,980.004,990.004,980.004,990.004,990.000.30%94,205
Feb 18, 20264,985.004,985.004,950.004,975.004,975.00-0.30%60,928
Feb 17, 20264,915.004,990.004,855.004,990.004,990.001.63%91,052
Feb 16, 20264,910.004,910.004,910.004,910.004,910.00-2.96%33,801
Feb 13, 20264,870.005,090.004,855.005,060.005,060.003.90%206,972
Feb 12, 20264,890.004,890.004,800.004,870.004,870.000.41%123,242
Feb 11, 20264,940.004,940.004,850.004,850.004,850.00-2.61%343,945
Feb 10, 20264,960.004,980.004,960.004,980.004,980.000.40%80,854
Feb 9, 20265,000.005,000.004,870.004,960.004,960.00-425,878
Feb 6, 20264,970.005,030.004,950.004,960.004,960.00-1.59%85,923
Feb 5, 20264,955.005,040.004,950.005,040.005,040.001.41%220,814
Feb 4, 20265,050.005,060.004,950.004,970.004,970.00-2.55%274,332
Feb 3, 20265,120.005,190.005,050.005,100.005,100.00-0.39%176,930
Feb 2, 20265,230.005,230.005,110.005,120.005,120.00-2.66%348,805
Jan 30, 20265,240.005,270.005,200.005,260.005,260.000.19%238,960
Jan 29, 20265,200.005,250.005,160.005,250.005,250.000.19%304,755
Jan 28, 20265,100.005,240.005,090.005,240.005,240.002.75%1,314,315
Jan 27, 20265,090.005,100.005,070.005,100.005,100.000.39%500,619
Jan 26, 20265,050.005,090.005,050.005,080.005,080.00-0.20%469,439
Jan 23, 20265,080.005,100.005,060.005,090.005,090.000.20%451,808
Jan 22, 20265,100.005,100.005,060.005,080.005,080.00-0.20%238,009
Jan 21, 20265,090.005,090.005,050.005,090.005,090.00-361,211
Jan 20, 20265,040.005,090.005,040.005,090.005,090.000.20%456,442
Jan 19, 20265,030.005,080.005,010.005,080.005,080.000.40%145,935
Jan 16, 20265,030.005,070.005,000.005,060.005,060.00-204,135
Jan 15, 20265,000.005,060.004,990.005,060.005,020.001.50%193,666
Jan 14, 20265,090.005,090.004,985.004,985.004,945.59-1.48%269,322
Jan 13, 20265,050.005,100.005,010.005,060.005,020.000.20%325,286
Jan 9, 20265,050.005,050.004,980.005,050.005,010.081.00%170,542
Jan 8, 20265,000.005,000.004,985.005,000.004,960.47-70,754
Jan 7, 20264,960.005,000.004,950.005,000.004,960.47-1.19%98,540
Jan 6, 20264,950.005,060.004,935.005,060.005,020.002.64%571,999
Jan 5, 20264,950.004,950.004,885.004,930.004,891.030.61%169,272
Jan 2, 20264,905.004,925.004,830.004,900.004,861.26-82,911
Dec 30, 20254,980.004,980.004,900.004,900.004,861.26-0.61%143,090
Dec 29, 20254,895.004,930.004,865.004,930.004,891.030.61%162,784
Dec 26, 20254,850.004,900.004,850.004,900.004,861.26-1.01%366,506
Dec 24, 20254,915.004,970.004,915.004,950.004,757.090.71%115,091
Dec 23, 20254,905.004,990.004,900.004,915.004,723.460.31%233,504
Dec 22, 20254,910.004,925.004,890.004,900.004,709.040.31%168,079
Dec 19, 20254,945.004,945.004,860.004,885.004,694.630.41%217,258
Dec 18, 20254,990.004,990.004,865.004,865.004,675.41-1.32%221,365
Dec 17, 20255,000.005,000.004,880.004,930.004,737.87-0.40%334,805
Dec 16, 20254,995.004,995.004,860.004,950.004,757.09-0.30%204,448
Dec 15, 20255,000.005,050.004,965.004,965.004,771.51-0.70%122,315
Dec 12, 20254,975.005,000.004,905.005,000.004,805.151.32%125,051
Dec 11, 20254,940.004,950.004,900.004,935.004,742.680.51%280,905
Dec 10, 20254,965.004,990.004,910.004,910.004,718.65-0.81%224,257
Dec 9, 20254,965.004,965.004,925.004,950.004,757.09-0.30%117,842
Dec 5, 20254,950.004,965.004,850.004,965.004,771.510.30%221,963
Dec 4, 20254,900.004,950.004,855.004,950.004,757.092.06%222,188
Dec 3, 20254,905.004,920.004,850.004,850.004,660.99-1.12%157,301
Dec 2, 20254,900.004,905.004,870.004,905.004,713.850.10%187,359
Dec 1, 20254,905.004,905.004,870.004,900.004,709.04-0.91%131,675
Nov 28, 20254,840.004,945.004,810.004,945.004,752.293.02%237,828
Nov 27, 20254,790.004,825.004,740.004,800.004,612.940.21%162,961
Nov 26, 20254,730.004,790.004,730.004,790.004,603.331.27%171,301
Nov 25, 20254,735.004,735.004,655.004,730.004,545.672.05%333,445
Nov 24, 20254,710.004,745.004,635.004,635.004,454.37-1.38%710,395
Nov 21, 20254,890.004,890.004,640.004,700.004,516.84-3.69%591,345
Nov 20, 20254,905.004,935.004,880.004,880.004,689.82-202,545
Nov 19, 20254,915.004,915.004,865.004,880.004,689.820.41%125,313
Nov 18, 20254,885.004,920.004,860.004,860.004,670.60-1.82%186,840
Nov 14, 20254,860.004,950.004,860.004,950.004,757.090.10%80,088
Nov 13, 20254,950.004,950.004,900.004,945.004,752.290.30%124,188
Nov 12, 20254,915.004,935.004,900.004,930.004,737.870.31%115,105
Nov 11, 20254,900.004,950.004,865.004,915.004,723.460.31%150,267
Nov 10, 20254,850.004,900.004,850.004,900.004,709.041.03%67,697
Nov 7, 20254,855.004,855.004,850.004,850.004,660.99-0.21%97,823
Nov 6, 20254,860.004,890.004,845.004,860.004,670.60-0.10%622,981
Nov 5, 20254,885.004,885.004,850.004,865.004,675.41-126,343
Nov 4, 20254,865.004,865.004,855.004,865.004,675.41-0.51%42,165
Oct 31, 20254,910.004,910.004,880.004,890.004,699.43-0.41%70,244
Oct 30, 20254,915.004,915.004,880.004,910.004,718.65-0.10%62,837
Oct 29, 20254,995.004,995.004,890.004,915.004,723.460.31%296,418
Oct 28, 20254,915.004,930.004,900.004,900.004,709.04-111,713
Oct 27, 20255,000.005,090.004,900.004,900.004,709.04-2.00%604,418
Oct 24, 20254,920.005,000.004,890.005,000.004,805.152.15%249,422
Oct 23, 20254,900.004,920.004,895.004,895.004,704.240.10%142,851
Oct 22, 20254,850.004,890.004,810.004,890.004,699.430.41%140,201
Oct 21, 20254,830.004,870.004,830.004,870.004,680.210.62%109,372
Oct 20, 20254,820.004,870.004,820.004,840.004,651.38-0.62%249,155
Oct 17, 20254,820.004,870.004,820.004,870.004,680.210.83%212,830
Oct 16, 20254,825.004,855.004,825.004,830.004,603.33-0.51%166,402
Oct 15, 20254,810.004,860.004,810.004,855.004,627.160.52%461,377
Oct 14, 20254,830.004,850.004,830.004,830.004,603.33-101,410
Oct 10, 20254,815.004,830.004,795.004,830.004,603.330.10%171,454
Oct 9, 20254,795.004,835.004,785.004,825.004,598.560.63%145,841
Oct 8, 20254,750.004,795.004,710.004,795.004,569.970.74%93,213
Oct 7, 20254,760.004,760.004,760.004,760.004,536.621.06%27,899