Componenta Corporation (FRA:1CA0)
Germany · Delayed Price · Currency is EUR 7.06
-0.22 (-3.02%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1CA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -3.02% | 1,373 |
| Oct 22, 2026 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | 2.25% | 1,373 |
| Oct 21, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Oct 20, 2026 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | -1.11% | - |
| Oct 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.69% | - |
| Oct 16, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Oct 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.47% | - |
| Oct 13, 2026 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 0.83% | - |
| Oct 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 9, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | -3.99% | - |
| Oct 8, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Oct 7, 2026 | 7.10 | 7.52 | 7.10 | 7.52 | 7.52 | 8.05% | - |
| Oct 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Oct 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Oct 2, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 0.28% | - |
| Oct 1, 2026 | 7.14 | 7.14 | 7.04 | 7.04 | 7.04 | - | - |
| Sep 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -3.30% | - |
| Sep 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Sep 28, 2026 | 7.16 | 7.28 | 7.16 | 7.28 | 7.28 | 1.68% | - |
| Sep 25, 2026 | 7.32 | 7.32 | 7.16 | 7.16 | 7.16 | -3.50% | - |
| Sep 24, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3.34% | - |
| Sep 23, 2026 | 7.06 | 7.18 | 7.06 | 7.18 | 7.18 | 2.57% | - |
| Sep 22, 2026 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -1.96% | 454 |
| Sep 21, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.92% | - |
| Sep 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% | - |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | - |
| Sep 16, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Sep 15, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.90% | - |
| Sep 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.99% | - |
| Sep 11, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% | - |
| Sep 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Sep 9, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 1.63% | - |
| Sep 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.87% | - |
| Sep 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | - |
| Sep 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Sep 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Sep 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.79% | - |
| Sep 1, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.71% | - |
| Aug 31, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.50% | - |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.51% | - |
| Aug 27, 2026 | 7.62 | 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% | - |