Componenta Corporation (FRA:1CA0)
Germany · Delayed Price · Currency is EUR 5.20
+0.20 (4.00%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:1CA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| 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% | - |