Componenta Corporation (FRA:1CA0)
Germany · Delayed Price · Currency is EUR 5.80
+0.04 (0.69%)
At close: Jun 26, 2026
FRA:1CA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Jun 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Jun 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.84% | - |
| Jun 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Jun 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.42% | - |
| Jun 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.08% | - |
| Jun 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.36% | - |
| Jun 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.41% | - |
| Jun 12, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.54% | - |
| Jun 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | - |
| Jun 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.83% | - |
| Jun 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.39% | - |
| Jun 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 9.96% | - |
| Jun 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.56% | - |
| Jun 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | - |
| Jun 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Jun 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| May 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.33% | - |
| May 28, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.46% | - |
| May 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.48% | - |
| May 25, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.87% | - |
| May 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| May 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| May 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| May 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.62% | - |
| May 12, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | - |
| May 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.84% | - |
| May 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.72% | - |
| May 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.41% | - |
| May 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.34% | - |
| May 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| May 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | - |
| Apr 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Apr 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| 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% | - |