Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 4.090
+0.020 (0.49%)
At close: Oct 23, 2025
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.09 | 4.13 | 4.09 | 4.09 | 4.09 | 0.49% | 175 |
| Oct 22, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Oct 21, 2025 | 4.14 | 4.06 | 4.06 | 4.06 | 4.06 | - | 124 |
| Oct 20, 2025 | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | - | 2,370 |
| Oct 17, 2025 | 4.20 | 4.06 | 4.06 | 4.06 | 4.06 | -2.75% | 4,486 |
| Oct 16, 2025 | 4.23 | 4.18 | 4.18 | 4.18 | 4.18 | 0.12% | 125 |
| Oct 15, 2025 | 4.04 | 4.17 | 4.12 | 4.17 | 4.17 | 3.09% | 2,040 |
| Oct 14, 2025 | 4.08 | 4.05 | 4.02 | 4.05 | 4.05 | 0.87% | 200 |
| Oct 13, 2025 | 4.04 | 4.01 | 4.01 | 4.01 | 4.01 | -0.87% | 100 |
| Oct 10, 2025 | 4.06 | 4.10 | 4.05 | 4.05 | 4.05 | -1.82% | 1,678 |
| Oct 9, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | 4.12 | - | 1,884 |
| Oct 8, 2025 | 4.20 | 4.16 | 4.12 | 4.12 | 4.12 | -1.20% | 831 |
| Oct 7, 2025 | 4.17 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 1,139 |
| Oct 6, 2025 | 4.11 | 4.18 | 4.16 | 4.16 | 4.16 | -0.24% | 1,210 |
| Oct 3, 2025 | 4.17 | 4.22 | 4.12 | 4.17 | 4.17 | 1.21% | 654 |
| Oct 2, 2025 | 4.12 | 4.13 | 4.12 | 4.12 | 4.12 | -1.20% | 2,125 |
| Oct 1, 2025 | 4.27 | 4.17 | 4.17 | 4.17 | 4.17 | 1.46% | 3 |
| Sep 30, 2025 | 4.20 | 4.15 | 4.10 | 4.11 | 4.11 | -1.44% | 149 |
| Sep 29, 2025 | 4.13 | 4.21 | 4.14 | 4.17 | 4.17 | 0.60% | 570 |
| Sep 26, 2025 | 4.18 | 4.16 | 4.15 | 4.15 | 4.15 | -0.36% | 25 |
| Sep 25, 2025 | 4.22 | 4.23 | 4.15 | 4.16 | 4.16 | -1.42% | 502 |
| Sep 24, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.71% | 103 |
| Sep 23, 2025 | 4.31 | 4.29 | 4.25 | 4.25 | 4.25 | 0.47% | 1,417 |
| Sep 22, 2025 | 4.27 | 4.23 | 4.23 | 4.23 | 4.23 | -0.70% | 101 |
| Sep 19, 2025 | 4.23 | 4.31 | 4.26 | 4.26 | 4.26 | -0.93% | 68 |
| Sep 18, 2025 | 4.29 | 4.32 | 4.30 | 4.30 | 4.30 | 1.90% | 1,075 |
| Sep 17, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.24% | 975 |
| Sep 16, 2025 | 4.27 | 4.24 | 4.23 | 4.23 | 4.23 | 0.71% | 12 |
| 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 |