Componenta Corporation (HEL:CTH1V)
Finland · Delayed Price · Currency is EUR 4.390
-0.060 (-1.35%)
At close: Dec 19, 2025
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 11,142 |
| Dec 18, 2025 | 4.39 | 4.45 | 4.36 | 4.45 | 4.45 | 2.06% | 5,429 |
| Dec 17, 2025 | 4.32 | 4.38 | 4.27 | 4.36 | 4.36 | 0.23% | 8,788 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.31 | 4.35 | 4.35 | 0.46% | 4,941 |
| Dec 15, 2025 | 4.30 | 4.34 | 4.29 | 4.33 | 4.33 | 0.70% | 13,056 |
| Dec 12, 2025 | 4.22 | 4.38 | 4.21 | 4.30 | 4.30 | 1.90% | 13,558 |
| Dec 11, 2025 | 4.26 | 4.28 | 4.11 | 4.22 | 4.22 | -1.40% | 15,938 |
| Dec 10, 2025 | 4.29 | 4.39 | 4.22 | 4.28 | 4.28 | -1.61% | 9,361 |
| Dec 9, 2025 | 4.36 | 4.37 | 4.21 | 4.35 | 4.35 | -0.46% | 19,703 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.20 | 4.37 | 4.37 | -0.68% | 17,961 |
| Dec 5, 2025 | 4.34 | 4.44 | 4.32 | 4.40 | 4.40 | 1.38% | 23,443 |
| Dec 4, 2025 | 4.34 | 4.36 | 4.28 | 4.34 | 4.34 | 2.36% | 9,162 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | -1.85% | 9,103 |
| Dec 2, 2025 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 7,429 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -1.15% | 5,205 |
| Nov 28, 2025 | 4.35 | 4.37 | 4.30 | 4.35 | 4.35 | - | 6,897 |
| Nov 27, 2025 | 4.32 | 4.38 | 4.27 | 4.35 | 4.35 | 1.64% | 13,160 |
| Nov 26, 2025 | 4.24 | 4.32 | 4.20 | 4.28 | 4.28 | 1.90% | 6,959 |
| Nov 25, 2025 | 4.21 | 4.29 | 4.19 | 4.20 | 4.20 | 0.24% | 19,852 |
| Nov 24, 2025 | 4.33 | 4.59 | 4.19 | 4.19 | 4.19 | -3.46% | 29,395 |
| Nov 21, 2025 | 4.40 | 4.42 | 4.26 | 4.34 | 4.34 | -1.36% | 24,887 |
| Nov 20, 2025 | 4.20 | 4.64 | 4.18 | 4.40 | 4.40 | 4.76% | 85,323 |
| Nov 19, 2025 | 3.96 | 4.23 | 3.96 | 4.20 | 4.20 | 6.06% | 18,888 |
| Nov 18, 2025 | 4.11 | 4.11 | 3.95 | 3.96 | 3.96 | -2.70% | 9,096 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -1.45% | 6,115 |
| Nov 14, 2025 | 4.18 | 4.18 | 4.10 | 4.13 | 4.13 | -1.43% | 10,143 |
| Nov 13, 2025 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | -0.24% | 3,059 |
| Nov 12, 2025 | 4.21 | 4.22 | 4.18 | 4.20 | 4.20 | - | 6,210 |
| Nov 11, 2025 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | -0.47% | 3,790 |
| Nov 10, 2025 | 4.21 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 1,933 |
| Nov 7, 2025 | 4.43 | 4.43 | 4.20 | 4.20 | 4.20 | -5.41% | 22,576 |
| Nov 6, 2025 | 4.36 | 4.44 | 4.33 | 4.44 | 4.44 | 1.60% | 8,065 |
| Nov 5, 2025 | 4.31 | 4.37 | 4.10 | 4.37 | 4.37 | 0.46% | 17,627 |
| Nov 4, 2025 | 4.36 | 4.36 | 4.24 | 4.35 | 4.35 | -0.23% | 5,019 |
| Nov 3, 2025 | 4.30 | 4.36 | 4.29 | 4.36 | 4.36 | 1.63% | 8,892 |
| Oct 31, 2025 | 4.26 | 4.30 | 4.14 | 4.29 | 4.29 | 2.88% | 19,560 |
| Oct 30, 2025 | 4.20 | 4.34 | 4.12 | 4.17 | 4.17 | 1.21% | 17,952 |
| Oct 29, 2025 | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 10,756 |
| Oct 28, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.14 | 0.24% | 7,119 |
| Oct 27, 2025 | 4.19 | 4.20 | 4.10 | 4.13 | 4.13 | -1.43% | 15,712 |
| Oct 24, 2025 | 4.12 | 4.19 | 4.09 | 4.19 | 4.19 | 1.70% | 4,360 |
| Oct 23, 2025 | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | 1.48% | 9,304 |
| Oct 22, 2025 | 4.07 | 4.13 | 4.06 | 4.06 | 4.06 | -0.49% | 6,973 |
| Oct 21, 2025 | 4.08 | 4.09 | 4.05 | 4.08 | 4.08 | - | 4,996 |
| Oct 20, 2025 | 4.06 | 4.15 | 4.04 | 4.08 | 4.08 | -0.24% | 8,807 |
| Oct 17, 2025 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -1.92% | 4,722 |
| Oct 16, 2025 | 4.23 | 4.25 | 4.10 | 4.17 | 4.17 | - | 10,867 |
| Oct 15, 2025 | 4.09 | 4.20 | 4.08 | 4.17 | 4.17 | 1.96% | 18,082 |
| Oct 14, 2025 | 4.02 | 4.10 | 4.02 | 4.09 | 4.09 | 1.74% | 5,433 |
| Oct 13, 2025 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.23% | 4,532 |