Componenta Corporation (FRA:1CA0)
Germany · Delayed Price · Currency is EUR 7.62
-0.06 (-0.78%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:1CA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | -0.78% | - |
| Aug 26, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | - |
| Aug 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.54% | - |
| Aug 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Aug 21, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.49% | - |
| Aug 20, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.13% | - |
| Aug 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Aug 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% | - |
| Aug 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.76% | - |
| Aug 14, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.06% | - |
| Aug 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.57% | - |
| Aug 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.54% | - |
| Aug 11, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 6.79% | - |
| Aug 10, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.16% | - |
| Aug 7, 2026 | 7.28 | 7.60 | 7.28 | 7.60 | 7.60 | 11.76% | 20 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | - |
| Aug 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Aug 4, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.50% | - |
| Aug 3, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.39% | - |
| Jul 31, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.92% | - |
| Jul 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.63% | - |
| Jul 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | - |
| Jul 28, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.64% | - |
| Jul 27, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.30% | - |
| Jul 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 5.48% | - |
| Jul 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.74% | - |
| Jul 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.69% | - |
| Jul 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Jul 17, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.69% | - |
| Jul 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.05% | - |
| Jul 14, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Jul 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| Jul 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 9, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | - |
| Jul 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Jul 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Jul 3, 2026 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | -0.34% | - |
| Jul 2, 2026 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 1.74% | - |
| Jul 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.87% | - |
| Jun 29, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.79% | - |
| 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% | - |