Componenta Corporation (HEL:CTH1V)
Finland · Delayed Price · Currency is EUR 6.92
-0.22 (-3.08%)
Oct 28, 2026, 6:29 PM EET
Componenta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.24 | 7.34 | 6.82 | 6.92 | 6.92 | -3.08% | 18,298 |
| Oct 27, 2026 | 7.10 | 7.20 | 7.10 | 7.14 | 7.14 | 1.13% | 7,556 |
| Oct 26, 2026 | 7.14 | 7.14 | 6.96 | 7.06 | 7.06 | -1.12% | 12,883 |
| Oct 23, 2026 | 7.34 | 7.46 | 7.00 | 7.14 | 7.14 | -1.65% | 16,562 |
| Oct 22, 2026 | 7.38 | 7.98 | 7.22 | 7.26 | 7.26 | -1.09% | 91,693 |
| Oct 21, 2026 | 7.32 | 7.36 | 7.24 | 7.34 | 7.34 | 0.27% | 3,191 |
| Oct 20, 2026 | 7.44 | 7.44 | 7.22 | 7.32 | 7.32 | -1.08% | 9,250 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.32 | 7.40 | 7.40 | - | 10,327 |
| Oct 16, 2026 | 7.24 | 7.44 | 7.16 | 7.40 | 7.40 | 1.65% | 2,618 |
| Oct 15, 2026 | 7.32 | 7.34 | 7.20 | 7.28 | 7.28 | -0.27% | 7,032 |
| Oct 14, 2026 | 7.32 | 7.36 | 7.20 | 7.30 | 7.30 | - | 2,769 |
| Oct 13, 2026 | 7.46 | 7.50 | 7.28 | 7.30 | 7.30 | -2.93% | 7,654 |
| Oct 12, 2026 | 7.42 | 7.56 | 7.24 | 7.52 | 7.52 | 1.35% | 6,409 |
| Oct 9, 2026 | 7.46 | 7.76 | 7.38 | 7.42 | 7.42 | 0.27% | 18,409 |
| Oct 8, 2026 | 7.82 | 7.82 | 7.34 | 7.40 | 7.40 | -4.15% | 21,130 |
| Oct 7, 2026 | 7.44 | 7.86 | 7.44 | 7.72 | 7.72 | 5.75% | 28,648 |
| Oct 6, 2026 | 7.14 | 7.50 | 7.04 | 7.30 | 7.30 | 1.96% | 10,604 |
| Oct 5, 2026 | 7.20 | 7.26 | 7.08 | 7.16 | 7.16 | -1.38% | 18,227 |
| Oct 2, 2026 | 7.26 | 7.34 | 7.16 | 7.26 | 7.26 | 0.28% | 2,848 |
| Oct 1, 2026 | 7.28 | 7.32 | 7.16 | 7.24 | 7.24 | -1.36% | 5,233 |
| Sep 30, 2026 | 7.24 | 7.38 | 7.20 | 7.34 | 7.34 | 1.38% | 5,408 |
| Sep 29, 2026 | 7.46 | 7.46 | 7.24 | 7.24 | 7.24 | -3.21% | 5,296 |
| Sep 28, 2026 | 7.36 | 7.48 | 7.24 | 7.48 | 7.48 | 1.63% | 5,120 |
| Sep 25, 2026 | 7.52 | 7.52 | 7.34 | 7.36 | 7.36 | -2.13% | 3,073 |
| Sep 24, 2026 | 7.60 | 7.62 | 7.34 | 7.52 | 7.52 | -1.31% | 2,958 |
| Sep 23, 2026 | 7.22 | 7.76 | 7.22 | 7.62 | 7.62 | 4.96% | 11,127 |
| Sep 22, 2026 | 7.22 | 7.32 | 7.08 | 7.26 | 7.26 | - | 16,747 |
| Sep 21, 2026 | 7.34 | 7.34 | 7.18 | 7.26 | 7.26 | -1.09% | 12,260 |
| Sep 18, 2026 | 7.40 | 7.46 | 7.24 | 7.34 | 7.34 | -1.87% | 7,692 |
| Sep 17, 2026 | 7.40 | 7.56 | 7.30 | 7.48 | 7.48 | 1.08% | 8,543 |
| Sep 16, 2026 | 7.54 | 7.54 | 7.40 | 7.40 | 7.40 | -1.86% | 8,816 |
| Sep 15, 2026 | 7.56 | 7.68 | 7.46 | 7.54 | 7.54 | -0.26% | 6,271 |
| Sep 14, 2026 | 7.74 | 7.74 | 7.54 | 7.56 | 7.56 | -2.83% | 5,642 |
| Sep 11, 2026 | 7.60 | 7.80 | 7.60 | 7.78 | 7.78 | 2.91% | 6,713 |
| Sep 10, 2026 | 7.80 | 7.82 | 7.56 | 7.56 | 7.56 | -1.56% | 8,505 |
| Sep 9, 2026 | 7.54 | 7.68 | 7.54 | 7.68 | 7.68 | 1.05% | 5,170 |
| Sep 8, 2026 | 7.56 | 7.66 | 7.50 | 7.60 | 7.60 | 0.53% | 5,432 |
| Sep 7, 2026 | 7.68 | 7.68 | 7.52 | 7.56 | 7.56 | -1.82% | 4,579 |
| Sep 4, 2026 | 7.80 | 7.80 | 7.54 | 7.70 | 7.70 | 0.26% | 5,360 |
| Sep 3, 2026 | 7.78 | 7.82 | 7.62 | 7.68 | 7.68 | -0.26% | 5,539 |
| Sep 2, 2026 | 7.82 | 7.86 | 7.64 | 7.70 | 7.70 | -0.26% | 2,713 |
| Sep 1, 2026 | 7.78 | 7.80 | 7.70 | 7.72 | 7.72 | -0.77% | 5,213 |
| Aug 31, 2026 | 7.60 | 7.82 | 7.60 | 7.78 | 7.78 | 2.64% | 8,141 |
| Aug 28, 2026 | 7.24 | 7.82 | 7.04 | 7.58 | 7.58 | 2.43% | 24,770 |
| Aug 27, 2026 | 7.82 | 7.82 | 7.40 | 7.40 | 7.40 | -5.37% | 21,434 |
| Aug 26, 2026 | 7.90 | 8.16 | 7.76 | 7.82 | 7.82 | -0.76% | 10,241 |
| Aug 25, 2026 | 7.80 | 7.94 | 7.72 | 7.88 | 7.88 | 0.51% | 13,280 |
| Aug 24, 2026 | 8.10 | 8.12 | 7.64 | 7.84 | 7.84 | -3.45% | 17,809 |
| Aug 21, 2026 | 8.12 | 8.28 | 8.02 | 8.12 | 8.12 | - | 10,532 |
| Aug 20, 2026 | 8.24 | 8.38 | 8.12 | 8.12 | 8.12 | -1.46% | 10,945 |