Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 4.220
-0.065 (-1.52%)
At close: Sep 12, 2025
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.25 | 4.23 | 4.18 | 4.20 | 4.20 | -0.47% | 476 |
| Sep 12, 2025 | 4.27 | 4.22 | 4.22 | 4.22 | 4.22 | -1.52% | 2,324 |
| Sep 11, 2025 | 4.35 | 4.29 | 4.28 | 4.29 | 4.29 | -0.35% | 196 |
| Sep 10, 2025 | 4.33 | 4.35 | 4.29 | 4.30 | 4.30 | 0.94% | 144 |
| Sep 9, 2025 | 4.29 | 4.27 | 4.26 | 4.26 | 4.26 | -1.27% | 1,115 |
| Sep 8, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.58% | 16 |
| Sep 5, 2025 | 4.31 | 4.37 | 4.34 | 4.34 | 4.34 | -0.23% | 347 |
| Sep 4, 2025 | 4.33 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 1,287 |
| Sep 3, 2025 | 4.37 | 4.35 | 4.30 | 4.30 | 4.30 | -1.49% | 2,056 |
| Sep 2, 2025 | 4.39 | 4.38 | 4.35 | 4.37 | 4.37 | 0.11% | 731 |
| Sep 1, 2025 | 4.27 | 4.39 | 4.32 | 4.36 | 4.36 | 1.87% | 342 |
| Aug 29, 2025 | 4.35 | 4.34 | 4.28 | 4.28 | 4.28 | - | 275 |
| Aug 28, 2025 | 4.31 | 4.29 | 4.28 | 4.28 | 4.28 | - | 3,460 |
| Aug 27, 2025 | 4.31 | 4.35 | 4.28 | 4.28 | 4.28 | -0.93% | 82 |
| Aug 26, 2025 | 4.39 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 8,494 |
| Aug 25, 2025 | 4.12 | 4.67 | 4.12 | 4.40 | 4.40 | 7.58% | 7,727 |
| Aug 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.74% | - |
| Aug 21, 2025 | 4.09 | 4.07 | 4.01 | 4.02 | 4.02 | -2.07% | 2,483 |
| Aug 20, 2025 | 4.02 | 4.12 | 4.08 | 4.11 | 4.11 | 1.11% | 215 |
| Aug 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Aug 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 798 |
| Aug 15, 2025 | 4.08 | 4.04 | 4.00 | 4.02 | 4.02 | -0.99% | 991 |
| Aug 14, 2025 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | 3.05% | 54 |
| Aug 13, 2025 | 4.06 | 4.03 | 3.94 | 3.94 | 3.94 | -2.72% | 6,500 |
| Aug 12, 2025 | 4.04 | 4.08 | 4.05 | 4.05 | 4.05 | -1.46% | 1,623 |
| Aug 11, 2025 | 4.18 | 4.15 | 4.11 | 4.11 | 4.11 | - | 99 |
| Aug 8, 2025 | 4.28 | 4.12 | 4.09 | 4.11 | 4.11 | -0.24% | 600 |
| Aug 7, 2025 | 4.18 | 4.14 | 4.10 | 4.12 | 4.12 | 0.24% | 1,364 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.11 | 4.11 | 4.11 | -2.84% | 3,799 |
| Aug 5, 2025 | 4.24 | 4.27 | 4.23 | 4.23 | 4.23 | 0.24% | 1,078 |
| Aug 4, 2025 | 4.27 | 4.30 | 4.22 | 4.22 | 4.22 | 1.93% | 1,613 |
| Aug 1, 2025 | 4.31 | 4.26 | 4.14 | 4.14 | 4.14 | -4.39% | 4,042 |
| Jul 31, 2025 | 4.38 | 4.40 | 4.26 | 4.33 | 4.33 | 3.59% | 871 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.15 | 4.18 | 4.18 | -0.48% | 100 |
| Jul 29, 2025 | 4.34 | 4.21 | 4.20 | 4.20 | 4.20 | -3.23% | 1,214 |
| Jul 28, 2025 | 4.33 | 4.41 | 4.34 | 4.34 | 4.34 | 1.88% | 5,832 |
| Jul 25, 2025 | 4.32 | 4.26 | 4.15 | 4.26 | 4.26 | -2.07% | 5,500 |
| Jul 24, 2025 | 4.40 | 4.37 | 4.24 | 4.35 | 4.35 | -2.03% | 2,894 |
| Jul 23, 2025 | 4.58 | 4.63 | 4.42 | 4.44 | 4.44 | 3.50% | 2,906 |
| Jul 22, 2025 | 4.34 | 4.35 | 4.26 | 4.29 | 4.29 | -0.46% | 5,459 |
| Jul 21, 2025 | 4.22 | 4.32 | 4.30 | 4.31 | 4.31 | 2.62% | 1,085 |
| Jul 18, 2025 | 4.27 | 4.25 | 4.20 | 4.20 | 4.20 | -0.47% | 57 |
| Jul 17, 2025 | 4.27 | 4.23 | 4.17 | 4.22 | 4.22 | 0.72% | 831 |
| Jul 16, 2025 | 4.17 | 4.20 | 4.16 | 4.19 | 4.19 | -3.46% | 187 |
| Jul 15, 2025 | 4.31 | 4.35 | 4.31 | 4.34 | 4.34 | -0.23% | 166 |
| Jul 14, 2025 | 4.42 | 4.38 | 4.27 | 4.35 | 4.35 | -3.23% | 2,271 |
| Jul 11, 2025 | 4.40 | 4.50 | 4.33 | 4.50 | 4.50 | 2.16% | 968 |
| Jul 10, 2025 | 4.40 | 4.49 | 4.35 | 4.40 | 4.40 | 0.23% | 1,821 |
| Jul 9, 2025 | 4.35 | 4.39 | 4.30 | 4.39 | 4.39 | 5.53% | 292 |
| Jul 8, 2025 | 4.17 | 4.20 | 4.16 | 4.16 | 4.16 | 1.22% | 2,125 |