Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 4.430
+0.010 (0.23%)
At close: Feb 5, 2026
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Feb 4, 2026 | 4.44 | 4.42 | 4.42 | 4.42 | 4.42 | - | 10 |
| Feb 3, 2026 | 4.44 | 4.45 | 4.38 | 4.42 | 4.42 | 0.45% | 2,015 |
| Feb 2, 2026 | 4.37 | 4.40 | 4.36 | 4.40 | 4.40 | 0.69% | 1,611 |
| Jan 30, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | -1.13% | 118 |
| Jan 29, 2026 | 4.39 | 4.46 | 4.37 | 4.42 | 4.42 | -0.45% | 579 |
| Jan 28, 2026 | 4.37 | 4.44 | 4.35 | 4.44 | 4.44 | 1.60% | 494 |
| Jan 27, 2026 | 4.36 | 4.37 | 4.35 | 4.37 | 4.37 | -1.02% | 1,030 |
| Jan 26, 2026 | 4.40 | 4.42 | 4.42 | 4.42 | 4.42 | 0.57% | 20 |
| Jan 23, 2026 | 4.43 | 4.44 | 4.39 | 4.39 | 4.39 | 0.69% | 266 |
| Jan 22, 2026 | 4.39 | 4.40 | 4.36 | 4.36 | 4.36 | 0.69% | 2,242 |
| Jan 21, 2026 | 4.36 | 4.37 | 4.33 | 4.33 | 4.33 | 0.23% | 605 |
| Jan 20, 2026 | 4.42 | 4.33 | 4.29 | 4.32 | 4.32 | -1.82% | 1,074 |
| Jan 19, 2026 | 4.41 | 4.40 | 4.39 | 4.40 | 4.40 | - | 7 |
| Jan 16, 2026 | 4.47 | 4.43 | 4.40 | 4.40 | 4.40 | - | 59 |
| Jan 15, 2026 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | 0.23% | 1,150 |
| Jan 14, 2026 | 4.43 | 4.39 | 4.34 | 4.39 | 4.39 | -1.57% | 1,594 |
| Jan 13, 2026 | 4.51 | 4.49 | 4.46 | 4.46 | 4.46 | 0.22% | 574 |
| Jan 12, 2026 | 4.44 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | 5 |
| Jan 9, 2026 | 4.52 | 4.46 | 4.46 | 4.46 | 4.46 | -1.44% | 840 |
| Jan 8, 2026 | 4.52 | 4.53 | 4.52 | 4.52 | 4.52 | 0.22% | 83 |
| Jan 7, 2026 | 4.53 | 4.55 | 4.50 | 4.51 | 4.51 | -0.66% | 910 |
| Jan 5, 2026 | 4.52 | 4.54 | 4.46 | 4.54 | 4.54 | 0.44% | 3,526 |
| Jan 2, 2026 | 4.48 | 4.55 | 4.51 | 4.52 | 4.52 | 3.43% | 3,929 |
| Dec 30, 2025 | 4.41 | 4.38 | 4.35 | 4.37 | 4.37 | -2.46% | 271 |
| Dec 29, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 1.36% | 1,300 |
| Dec 23, 2025 | 4.47 | 4.44 | 4.41 | 4.42 | 4.42 | -0.45% | 188 |
| Dec 22, 2025 | 4.42 | 4.46 | 4.41 | 4.44 | 4.44 | 0.23% | 884 |
| Dec 19, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.43 | 1.37% | 1 |
| Dec 18, 2025 | 4.39 | 4.37 | 4.36 | 4.37 | 4.37 | 0.58% | 642 |
| Dec 17, 2025 | 4.33 | 4.35 | 4.30 | 4.35 | 4.35 | -0.23% | 1,182 |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.58% | - |
| Dec 15, 2025 | 4.33 | 4.33 | 4.30 | 4.33 | 4.33 | -0.23% | 980 |
| Dec 12, 2025 | 4.16 | 4.37 | 4.32 | 4.34 | 4.34 | 1.88% | 943 |
| Dec 11, 2025 | 4.29 | 4.28 | 4.26 | 4.26 | 4.26 | -0.12% | 298 |
| Dec 10, 2025 | 4.29 | 4.37 | 4.27 | 4.27 | 4.27 | -1.50% | 1,222 |
| Dec 9, 2025 | 4.35 | 4.33 | 4.29 | 4.33 | 4.33 | -1.37% | 730 |
| Dec 8, 2025 | 4.42 | 4.44 | 4.33 | 4.39 | 4.39 | 0.34% | 575 |
| Dec 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.57% | - |
| Dec 4, 2025 | 4.37 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | 70 |
| Dec 3, 2025 | 4.39 | 4.34 | 4.26 | 4.29 | 4.29 | -0.92% | 378 |
| Dec 2, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 1,900 |
| Dec 1, 2025 | 4.34 | 4.33 | 4.30 | 4.30 | 4.30 | -0.58% | 1,093 |
| Nov 28, 2025 | 4.37 | 4.33 | 4.33 | 4.33 | 4.33 | 0.12% | 4 |
| Nov 27, 2025 | 4.33 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% | 577 |
| Nov 26, 2025 | 4.21 | 4.25 | 4.24 | 4.25 | 4.25 | 1.19% | 3,436 |
| Nov 25, 2025 | 4.31 | 4.27 | 4.20 | 4.20 | 4.20 | -2.33% | 1,289 |
| Nov 24, 2025 | 4.29 | 4.45 | 4.30 | 4.30 | 4.30 | 0.70% | 1,036 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.27 | 4.27 | 4.27 | -5.11% | 5,964 |
| Nov 20, 2025 | 4.20 | 4.65 | 4.19 | 4.50 | 4.50 | 10.29% | 1,865 |