Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 4.360
-0.095 (-2.13%)
At close: Mar 12, 2026
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.30 | 4.31 | 4.30 | 4.37 | 4.37 | 0.11% | 310 |
| Mar 12, 2026 | 4.37 | 4.42 | 4.36 | 4.36 | 4.36 | -2.13% | 938 |
| Mar 11, 2026 | 4.43 | 4.46 | 4.46 | 4.46 | 4.46 | -0.56% | 75 |
| Mar 10, 2026 | 4.56 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1,005 |
| Mar 9, 2026 | 4.57 | 4.55 | 4.50 | 4.50 | 4.50 | -2.17% | 958 |
| Mar 6, 2026 | 4.58 | 4.72 | 4.55 | 4.60 | 4.60 | 1.77% | 1,256 |
| Mar 5, 2026 | 4.49 | 4.52 | 4.46 | 4.52 | 4.52 | -0.22% | 2,260 |
| Mar 4, 2026 | 4.40 | 4.53 | 4.36 | 4.53 | 4.53 | 2.72% | 965 |
| Mar 3, 2026 | 4.51 | 4.43 | 4.41 | 4.41 | 4.41 | -3.29% | 2,206 |
| Mar 2, 2026 | 4.47 | 4.56 | 4.55 | 4.56 | 4.56 | - | 11 |
| Feb 27, 2026 | 4.60 | 4.59 | 4.56 | 4.56 | 4.56 | -0.44% | 352 |
| Feb 26, 2026 | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | -0.22% | 1,038 |
| Feb 25, 2026 | 4.62 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | 14 |
| Feb 24, 2026 | 4.49 | 4.61 | 4.55 | 4.61 | 4.61 | 1.77% | 1,174 |
| Feb 23, 2026 | 4.46 | 4.53 | 4.45 | 4.53 | 4.53 | 1.12% | 2,008 |
| Feb 20, 2026 | 4.45 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 300 |
| Feb 19, 2026 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | -0.22% | 2,010 |
| Feb 18, 2026 | 4.45 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | 2 |
| Feb 17, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.45% | 112 |
| Feb 16, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | 2,119 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -2.09% | 3,422 |
| Feb 12, 2026 | 4.53 | 4.55 | 4.50 | 4.54 | 4.54 | -2.26% | 1,001 |
| Feb 11, 2026 | 4.51 | 4.64 | 4.45 | 4.64 | 4.64 | 3.80% | 2,990 |
| Feb 10, 2026 | 4.46 | 4.47 | 4.47 | 4.47 | 4.47 | 0.68% | 4 |
| Feb 9, 2026 | 4.41 | 4.48 | 4.44 | 4.44 | 4.44 | 0.23% | 220 |
| Feb 6, 2026 | 4.43 | 4.43 | 4.35 | 4.43 | 4.43 | - | 1,092 |
| 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 |