Componenta Corporation (FRA:1CA0)
Germany · Delayed Price · Currency is EUR 4.320
+0.020 (0.47%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1CA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Apr 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Apr 22, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.70% | - |
| Apr 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Apr 17, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | - |
| Apr 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| Apr 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.70% | - |
| Apr 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Apr 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.63% | - |
| Apr 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | - |
| Apr 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | - |
| Apr 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Apr 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | - |
| Mar 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Mar 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | - |
| Mar 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.58% | - |
| Mar 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 7.80% | - |
| Mar 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Mar 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Mar 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.67% | - |
| Mar 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | - |
| Mar 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| Mar 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.96% | - |
| Mar 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | - |
| Mar 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Mar 11, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.50% | - |
| Mar 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.61% | - |
| Mar 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.69% | - |
| Mar 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Mar 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.61% | - |
| Mar 4, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.00% | - |
| Mar 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Mar 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Feb 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.58% | - |
| Feb 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.68% | - |
| Feb 25, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.85% | - |
| Feb 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Feb 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Feb 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.71% | - |
| Feb 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.70% | - |
| Feb 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Feb 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.64% | - |
| Feb 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Feb 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Feb 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |