Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 4.375
+0.025 (0.57%)
At close: Dec 5, 2025
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 3.98 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 6 |
| Nov 18, 2025 | 4.12 | 4.03 | 4.00 | 4.00 | 4.00 | -1.96% | 216 |
| Nov 17, 2025 | 4.13 | 4.11 | 4.08 | 4.08 | 4.08 | -1.69% | 1,828 |
| Nov 14, 2025 | 4.14 | 4.17 | 4.15 | 4.15 | 4.15 | - | 1,520 |
| Nov 13, 2025 | 4.23 | 4.24 | 4.15 | 4.15 | 4.15 | -1.19% | 3,968 |
| Nov 12, 2025 | 4.23 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 304 |
| Nov 11, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -1.28% | 53 |
| Nov 10, 2025 | 4.34 | 4.30 | 4.30 | 4.30 | 4.30 | -3.05% | 20 |
| Nov 7, 2025 | 4.40 | 4.43 | 4.43 | 4.43 | 4.43 | 1.37% | 800 |
| Nov 6, 2025 | 4.34 | 4.37 | 4.36 | 4.37 | 4.37 | 1.63% | 1,024 |
| Nov 5, 2025 | 4.33 | 4.30 | 4.30 | 4.30 | 4.30 | - | 570 |
| Nov 4, 2025 | 4.35 | 4.34 | 4.30 | 4.30 | 4.30 | -0.12% | 208 |
| Nov 3, 2025 | 4.31 | 4.32 | 4.29 | 4.31 | 4.31 | 0.58% | 1,398 |
| Oct 31, 2025 | 4.27 | 4.28 | 4.17 | 4.28 | 4.28 | 2.88% | 2,302 |
| Oct 30, 2025 | 4.34 | 4.30 | 4.16 | 4.16 | 4.16 | 1.96% | 3,049 |
| Oct 29, 2025 | 4.11 | 4.13 | 4.08 | 4.08 | 4.08 | -0.49% | 816 |
| Oct 28, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | -0.73% | 144 |
| Oct 27, 2025 | 4.21 | 4.23 | 4.10 | 4.13 | 4.13 | 0.12% | 4,415 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.86% | - |
| 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 |