Skip to main content
CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia flag Colombia · Delayed Price · Currency is COP
4,965.00
+15.00 (0.30%)
At close: Dec 5, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,900.004,950.004,855.004,950.004,950.002.06%222,188
Dec 3, 20254,905.004,920.004,850.004,850.004,850.00-1.12%157,301
Dec 2, 20254,900.004,905.004,870.004,905.004,905.000.10%187,359
Dec 1, 20254,905.004,905.004,870.004,900.004,900.00-0.91%131,675
Nov 28, 20254,840.004,945.004,810.004,945.004,945.003.02%237,828
Nov 27, 20254,790.004,825.004,740.004,800.004,800.000.21%162,961
Nov 26, 20254,730.004,790.004,730.004,790.004,790.001.27%171,301
Nov 25, 20254,735.004,735.004,655.004,730.004,730.002.05%333,445
Nov 24, 20254,710.004,745.004,635.004,635.004,635.00-1.38%710,395
Nov 21, 20254,890.004,890.004,640.004,700.004,700.00-3.69%591,345
Nov 20, 20254,905.004,935.004,880.004,880.004,880.00-202,545
Nov 19, 20254,915.004,915.004,865.004,880.004,880.000.41%125,313
Nov 18, 20254,885.004,920.004,860.004,860.004,860.00-1.82%186,840
Nov 14, 20254,860.004,950.004,860.004,950.004,950.000.10%80,088
Nov 13, 20254,950.004,950.004,900.004,945.004,945.000.30%124,188
Nov 12, 20254,915.004,935.004,900.004,930.004,930.000.31%115,105
Nov 11, 20254,900.004,950.004,865.004,915.004,915.000.31%150,267
Nov 10, 20254,850.004,900.004,850.004,900.004,900.001.03%67,697
Nov 7, 20254,855.004,855.004,850.004,850.004,850.00-0.21%97,823
Nov 6, 20254,860.004,890.004,845.004,860.004,860.00-0.10%622,981
Nov 5, 20254,885.004,885.004,850.004,865.004,865.00-126,343
Nov 4, 20254,865.004,865.004,855.004,865.004,865.00-0.51%42,165
Oct 31, 20254,910.004,910.004,880.004,890.004,890.00-0.41%70,244
Oct 30, 20254,915.004,915.004,880.004,910.004,910.00-0.10%62,837
Oct 29, 20254,995.004,995.004,890.004,915.004,915.000.31%296,418
Oct 28, 20254,915.004,930.004,900.004,900.004,900.00-111,713
Oct 27, 20255,000.005,090.004,900.004,900.004,900.00-2.00%604,418
Oct 24, 20254,920.005,000.004,890.005,000.005,000.002.15%249,422
Oct 23, 20254,900.004,920.004,895.004,895.004,895.000.10%142,851
Oct 22, 20254,850.004,890.004,810.004,890.004,890.000.41%140,201
Oct 21, 20254,830.004,870.004,830.004,870.004,870.000.62%109,372
Oct 20, 20254,820.004,870.004,820.004,840.004,840.00-0.62%249,155
Oct 17, 20254,820.004,870.004,820.004,870.004,870.000.83%212,830
Oct 16, 20254,825.004,855.004,825.004,830.004,790.00-0.51%166,402
Oct 15, 20254,810.004,860.004,810.004,855.004,814.790.52%461,377
Oct 14, 20254,830.004,850.004,830.004,830.004,790.00-101,410
Oct 10, 20254,815.004,830.004,795.004,830.004,790.000.10%171,454
Oct 9, 20254,795.004,835.004,785.004,825.004,785.040.63%145,841
Oct 8, 20254,750.004,795.004,710.004,795.004,755.290.74%93,213
Oct 7, 20254,760.004,760.004,760.004,760.004,720.581.06%27,899
Oct 6, 20254,755.004,755.004,705.004,710.004,670.990.86%147,263
Oct 3, 20254,635.004,745.004,635.004,670.004,631.330.86%152,997
Oct 2, 20254,630.004,630.004,630.004,630.004,591.660.11%43,711
Oct 1, 20254,600.004,625.004,595.004,625.004,586.70-1.60%59,476
Sep 30, 20254,720.004,755.004,645.004,700.004,661.08-0.32%137,140
Sep 29, 20254,775.004,775.004,690.004,715.004,675.95-1.26%96,623
Sep 26, 20254,775.004,775.004,705.004,775.004,735.46-153,737
Sep 25, 20254,775.004,775.004,730.004,775.004,735.46-0.21%168,790
Sep 24, 20254,800.004,820.004,750.004,785.004,745.370.21%372,051
Sep 23, 20254,730.004,785.004,675.004,775.004,735.461.06%386,427
Sep 22, 20254,600.004,730.004,580.004,725.004,685.873.85%370,048
Sep 19, 20254,525.004,585.004,525.004,550.004,512.320.66%2,037,922
Sep 18, 20254,380.004,580.004,380.004,520.004,482.572.49%1,906,086
Sep 17, 20254,520.004,520.004,300.004,410.004,373.48-2.00%590,369
Sep 16, 20254,500.004,580.004,500.004,500.004,462.73-319,324
Sep 15, 20254,755.004,755.004,500.004,500.004,462.73-5.06%894,707
Sep 12, 20254,770.004,780.004,740.004,740.004,700.75-2.07%134,090
Sep 11, 20254,740.004,840.004,705.004,840.004,799.921.57%176,378
Sep 10, 20254,725.004,765.004,720.004,765.004,725.540.42%139,530
Sep 9, 20254,705.004,750.004,705.004,745.004,705.70-0.52%111,728
Sep 8, 20254,720.004,775.004,710.004,770.004,730.500.95%166,819
Sep 5, 20254,720.004,725.004,720.004,725.004,685.87-147,965
Sep 4, 20254,705.004,760.004,700.004,725.004,685.870.43%107,846
Sep 3, 20254,720.004,750.004,720.004,705.004,666.04-1.88%111,636
Sep 2, 20254,785.004,795.004,725.004,795.004,755.29-0.10%104,339
Sep 1, 20254,800.004,800.004,740.004,800.004,760.250.21%107,935
Aug 29, 20254,670.004,790.004,665.004,790.004,750.33-114,681
Aug 28, 20254,655.004,800.004,655.004,790.004,750.33-176,547
Aug 27, 20254,745.004,795.004,745.004,790.004,750.330.84%77,744
Aug 26, 20254,685.004,795.004,680.004,750.004,710.661.50%260,113
Aug 25, 20254,750.004,750.004,680.004,680.004,641.24-2.50%327,267
Aug 22, 20254,800.004,800.004,755.004,800.004,760.250.42%90,482
Aug 21, 20254,810.004,810.004,780.004,780.004,740.41-0.62%128,657
Aug 20, 20254,810.004,885.004,805.004,810.004,770.170.10%83,034
Aug 19, 20254,800.004,840.004,800.004,805.004,765.21-1.64%181,256
Aug 15, 20254,840.004,885.004,840.004,885.004,844.542.30%148,673
Aug 14, 20254,935.004,950.004,775.004,775.004,735.46-1.95%243,663
Aug 13, 20254,870.004,910.004,870.004,870.004,829.67-1.02%93,646
Aug 12, 20254,920.004,930.004,850.004,920.004,879.25-0.40%176,495
Aug 11, 20254,805.004,950.004,805.004,940.004,899.090.82%91,398
Aug 8, 20254,780.004,900.004,780.004,900.004,859.424.03%251,065
Aug 6, 20254,700.004,710.004,700.004,710.004,670.99-28,381
Aug 5, 20254,710.004,710.004,710.004,710.004,670.99-0.32%27,402
Aug 4, 20254,790.004,790.004,725.004,725.004,685.87-1.66%104,410
Aug 1, 20254,700.004,805.004,680.004,805.004,765.212.23%259,141
Jul 31, 20254,700.004,700.004,700.004,700.004,661.080.21%37,079
Jul 30, 20254,765.004,765.004,690.004,690.004,651.160.21%144,693
Jul 29, 20254,760.004,760.004,680.004,680.004,641.24-2.09%635,691
Jul 28, 20254,745.004,800.004,700.004,780.004,740.412.03%280,738
Jul 25, 20254,710.004,740.004,685.004,685.004,646.20-1.37%194,398
Jul 24, 20254,735.004,750.004,680.004,750.004,710.661.50%89,561
Jul 23, 20254,735.004,735.004,680.004,680.004,641.240.54%111,040
Jul 22, 20254,650.004,710.004,650.004,655.004,616.450.98%89,250
Jul 21, 20254,800.004,805.004,610.004,610.004,571.82-3.96%143,997
Jul 18, 20254,800.004,850.004,760.004,800.004,760.25-1.94%150,870
Jul 17, 20254,820.004,895.004,710.004,895.004,814.791.98%467,144
Jul 16, 20254,600.004,800.004,600.004,800.004,721.352.13%180,465
Jul 15, 20254,550.004,700.004,550.004,700.004,622.993.18%178,108
Jul 14, 20254,535.004,555.004,505.004,555.004,480.360.44%81,754
Jul 11, 20254,500.004,535.004,500.004,535.004,460.690.33%143,420