Componenta Corporation (FRA:1CA0)
Germany · Delayed Price · Currency is EUR 4.200
+0.080 (1.94%)
At close: Jan 2, 2026
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Jan 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jan 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jan 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Jan 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Jan 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Dec 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.06% | - |
| Dec 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.43% | - |
| Dec 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.41% | - |
| Dec 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.16% | - |
| Dec 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | - |
| Dec 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Dec 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.73% | - |
| Dec 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Dec 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Dec 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.69% | - |
| Dec 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | - |
| Dec 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Dec 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Dec 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Dec 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | - |
| Nov 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.62% | - |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | - |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.38% | - |
| Nov 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.84% | - |
| Nov 18, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | - |
| Nov 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.50% | - |
| Nov 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Nov 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | - |
| Nov 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.68% | - |
| Nov 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | - |
| Nov 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Nov 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.71% | - |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.02% | - |
| Oct 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Oct 30, 2025 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.76% | - |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Oct 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 27, 2025 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | 0.26% | - |