Skip to main content
CELSIA S.A. E.S.P. (BVC:CELSIA)
Colombia flag Colombia · Delayed Price · Currency is COP
5,200.00
0.00 (0.00%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20265,340.005,340.005,190.005,200.005,200.00-0.76%34,870
Apr 24, 20265,400.005,480.005,120.005,240.005,240.00-2.24%219,016
Apr 23, 20265,530.005,570.005,300.005,360.005,360.00-2.37%149,920
Apr 22, 20265,550.005,550.005,400.005,490.005,490.000.92%195,283
Apr 21, 20265,630.005,630.005,320.005,440.005,440.00-1.81%277,562
Apr 20, 20265,700.005,700.005,540.005,540.005,540.00-1.07%330,886
Apr 17, 20265,700.005,700.005,600.005,600.005,600.00-1.75%288,121
Apr 16, 20265,690.005,770.005,680.005,700.005,700.000.18%484,269
Apr 15, 20265,790.005,790.005,690.005,690.005,690.00-1.04%513,479
Apr 14, 20265,740.005,820.005,740.005,750.005,750.000.17%477,723
Apr 13, 20265,750.005,800.005,710.005,740.005,740.00-0.52%660,818
Apr 10, 20265,620.005,770.005,590.005,770.005,770.003.04%397,657
Apr 9, 20265,590.005,600.005,550.005,600.005,600.000.90%428,301
Apr 8, 20265,500.005,590.005,480.005,550.005,550.001.09%443,970
Apr 7, 20265,490.005,500.005,390.005,490.005,490.000.18%181,615
Apr 6, 20265,360.005,490.005,280.005,480.005,480.003.79%324,002
Apr 1, 20265,290.005,380.005,250.005,280.005,280.00-0.38%131,983
Mar 31, 20265,320.005,320.005,200.005,300.005,300.001.92%78,668
Mar 30, 20265,350.005,350.005,200.005,200.005,200.00-78,855
Mar 27, 20265,550.005,590.005,200.005,200.005,200.00-4.76%616,679
Mar 26, 20265,360.005,500.005,300.005,460.005,460.004.80%637,920
Mar 25, 20265,280.005,530.005,000.005,210.005,210.003.37%1,111,419
Mar 24, 20265,000.006,510.004,900.005,040.005,040.0017.21%3,970,593
Mar 20, 20264,590.004,720.004,300.004,300.004,300.00-4.44%1,032,321
Mar 19, 20264,645.004,680.004,410.004,500.004,500.00-4.26%313,071
Mar 18, 20264,700.004,785.004,660.004,700.004,700.000.86%129,034
Mar 17, 20264,995.004,995.004,660.004,660.004,660.00-5.19%474,027
Mar 16, 20264,970.004,970.004,905.004,915.004,915.001.34%47,385
Mar 13, 20264,985.005,000.004,850.004,850.004,850.00-3.00%185,502
Mar 12, 20265,000.005,000.004,965.005,000.005,000.00-0.99%77,385
Mar 11, 20265,090.005,090.005,050.005,050.005,050.000.80%45,465
Mar 10, 20264,980.005,010.004,975.005,010.005,010.000.40%174,766
Mar 9, 20264,850.004,990.004,800.004,990.004,990.002.46%161,932
Mar 6, 20264,870.004,870.004,745.004,870.004,870.002.31%159,850
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