Componenta Corporation (HEL:CTH1V)
Finland · Delayed Price · Currency is EUR 7.58
+0.18 (2.43%)
Aug 28, 2026, 6:29 PM EET
Componenta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.24 | 7.82 | 7.04 | 7.70 | - | 4.05% | 21,880 |
| 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 |
| Aug 19, 2026 | 8.48 | 8.48 | 8.16 | 8.24 | 8.24 | -3.06% | 16,307 |
| Aug 18, 2026 | 8.32 | 8.58 | 8.32 | 8.50 | 8.50 | 2.41% | 17,366 |
| Aug 17, 2026 | 8.28 | 8.40 | 8.26 | 8.30 | 8.30 | 0.24% | 14,531 |
| Aug 14, 2026 | 8.26 | 8.32 | 8.20 | 8.28 | 8.28 | 1.72% | 7,345 |
| Aug 13, 2026 | 8.00 | 8.38 | 8.00 | 8.14 | 8.14 | 2.01% | 20,784 |
| Aug 12, 2026 | 7.94 | 8.04 | 7.86 | 7.98 | 7.98 | 1.53% | 11,351 |
| Aug 11, 2026 | 8.06 | 8.06 | 7.52 | 7.86 | 7.86 | -2.48% | 23,426 |
| Aug 10, 2026 | 7.68 | 8.20 | 7.68 | 8.06 | 8.06 | 6.61% | 31,327 |
| Aug 7, 2026 | 7.46 | 7.70 | 7.36 | 7.56 | 7.56 | 1.07% | 18,883 |
| Aug 6, 2026 | 7.00 | 7.58 | 7.00 | 7.48 | 7.48 | 6.86% | 32,945 |
| Aug 5, 2026 | 6.98 | 7.00 | 6.90 | 7.00 | 7.00 | 0.29% | 7,688 |
| Aug 4, 2026 | 6.98 | 7.00 | 6.94 | 6.98 | 6.98 | 0.29% | 12,166 |
| Aug 3, 2026 | 6.98 | 6.98 | 6.88 | 6.96 | 6.96 | 1.46% | 11,215 |
| Jul 31, 2026 | 6.58 | 6.86 | 6.54 | 6.86 | 6.86 | 4.26% | 18,999 |
| Jul 30, 2026 | 6.46 | 6.58 | 6.44 | 6.58 | 6.58 | 1.86% | 5,531 |
| Jul 29, 2026 | 6.50 | 6.60 | 6.38 | 6.46 | 6.46 | -0.62% | 19,093 |
| Jul 28, 2026 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | 0.31% | 36,620 |
| Jul 27, 2026 | 6.44 | 6.50 | 6.38 | 6.48 | 6.48 | 0.62% | 27,670 |
| Jul 24, 2026 | 6.42 | 6.50 | 6.38 | 6.44 | 6.44 | 1.26% | 15,676 |
| Jul 23, 2026 | 6.20 | 6.60 | 6.20 | 6.36 | 6.36 | 5.30% | 82,077 |
| Jul 22, 2026 | 5.96 | 6.10 | 5.92 | 6.04 | 6.04 | 1.68% | 17,609 |
| Jul 21, 2026 | 5.98 | 5.98 | 5.92 | 5.94 | 5.94 | -0.67% | 4,360 |
| Jul 20, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - | 19,907 |
| Jul 17, 2026 | 5.96 | 6.00 | 5.96 | 5.98 | 5.98 | 0.67% | 3,440 |
| Jul 16, 2026 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | - | 5,584 |
| Jul 15, 2026 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 3,458 |
| Jul 14, 2026 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | 1.01% | 3,138 |
| Jul 13, 2026 | 5.96 | 5.98 | 5.92 | 5.92 | 5.92 | -0.67% | 3,777 |
| Jul 10, 2026 | 5.94 | 5.96 | 5.90 | 5.96 | 5.96 | 0.34% | 2,727 |
| Jul 9, 2026 | 5.94 | 5.98 | 5.90 | 5.94 | 5.94 | - | 1,368 |
| Jul 8, 2026 | 5.98 | 6.00 | 5.90 | 5.94 | 5.94 | - | 5,509 |
| Jul 7, 2026 | 5.96 | 6.00 | 5.90 | 5.94 | 5.94 | 0.34% | 3,696 |
| Jul 6, 2026 | 5.96 | 5.98 | 5.92 | 5.92 | 5.92 | -0.34% | 3,733 |
| Jul 3, 2026 | 5.94 | 5.98 | 5.92 | 5.94 | 5.94 | - | 1,374 |
| Jul 2, 2026 | 5.96 | 5.96 | 5.90 | 5.94 | 5.94 | -0.34% | 3,297 |
| Jul 1, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 0.34% | 10,206 |
| Jun 30, 2026 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | - | 7,005 |
| Jun 29, 2026 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 2.77% | 7,897 |
| Jun 26, 2026 | 6.00 | 6.00 | 5.66 | 5.78 | 5.78 | -3.67% | 7,741 |
| Jun 25, 2026 | 6.00 | 6.14 | 5.92 | 6.00 | 6.00 | 0.67% | 17,778 |
| Jun 24, 2026 | 6.00 | 6.12 | 5.88 | 5.96 | 5.96 | -0.67% | 37,225 |
| Jun 23, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 5,417 |
| Jun 22, 2026 | 5.84 | 6.00 | 5.82 | 6.00 | 6.00 | 2.74% | 15,279 |