Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 7.94
+0.04 (0.51%)
At close: Aug 11, 2026
LON:0E2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.04 | 7.96 | 7.76 | 7.94 | 7.94 | 0.51% | 606 |
| Aug 10, 2026 | 7.70 | 8.12 | 7.86 | 7.90 | 7.90 | 4.08% | 4,940 |
| Aug 7, 2026 | 7.47 | 7.59 | 7.59 | 7.59 | 7.59 | 1.47% | 50 |
| Aug 6, 2026 | 6.94 | 7.55 | 7.33 | 7.48 | 7.48 | 7.47% | 6,368 |
| Aug 5, 2026 | 6.98 | 6.96 | 6.90 | 6.96 | 6.96 | - | 255 |
| Aug 4, 2026 | 6.98 | 6.97 | 6.94 | 6.96 | 6.96 | 1.16% | 344 |
| Aug 3, 2026 | 6.98 | 6.98 | 6.88 | 6.88 | 6.88 | 1.78% | 2,229 |
| Jul 31, 2026 | 6.56 | 6.76 | 6.56 | 6.76 | 6.76 | 2.74% | 4,205 |
| Jul 30, 2026 | 6.52 | 6.58 | 6.47 | 6.58 | 6.58 | -0.30% | 762 |
| Jul 29, 2026 | 6.46 | 6.60 | 6.45 | 6.60 | 6.60 | 2.48% | 782 |
| Jul 28, 2026 | 6.44 | 6.48 | 6.44 | 6.44 | 6.44 | -0.62% | 220 |
| Jul 27, 2026 | 6.46 | 6.48 | 6.40 | 6.48 | 6.48 | 1.25% | 2,933 |
| Jul 24, 2026 | 6.46 | 6.42 | 6.40 | 6.40 | 6.40 | -1.23% | 110 |
| Jul 23, 2026 | 6.23 | 6.54 | 6.44 | 6.48 | 6.48 | 7.64% | 2,567 |
| Jul 22, 2026 | 5.97 | 6.02 | 5.94 | 6.02 | 6.02 | 1.01% | 423 |
| Jul 21, 2026 | 5.97 | 5.98 | 5.92 | 5.96 | 5.96 | -0.67% | 100 |
| Jul 20, 2026 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 0.67% | 32 |
| Jul 17, 2026 | 5.97 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | 14 |
| Jul 16, 2026 | 5.97 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | 15 |
| Jul 15, 2026 | 6.00 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | 52 |
| Jul 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 10, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 0.51% | 750 |
| Jul 9, 2026 | 5.91 | 5.94 | 5.92 | 5.92 | 5.92 | -0.34% | 78 |
| Jul 8, 2026 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -0.17% | 426 |
| Jul 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 6, 2026 | 5.97 | 5.96 | 5.95 | 5.95 | 5.95 | -0.17% | 110 |
| Jul 3, 2026 | 5.95 | 5.96 | 5.92 | 5.96 | 5.96 | 0.17% | 112 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.50% | - |
| Jul 1, 2026 | 5.97 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | 20 |
| Jun 30, 2026 | 6.00 | 5.97 | 5.96 | 5.97 | 5.97 | 1.19% | 171 |
| Jun 29, 2026 | 5.89 | 5.92 | 5.90 | 5.90 | 5.90 | 0.34% | 307 |
| Jun 26, 2026 | 5.95 | 5.98 | 5.88 | 5.88 | 5.88 | -2.00% | 18 |
| Jun 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 24, 2026 | 6.00 | 6.10 | 5.88 | 6.00 | 6.00 | 0.33% | 3,555 |
| Jun 23, 2026 | 5.95 | 6.00 | 5.90 | 5.98 | 5.98 | 0.17% | 816 |
| Jun 22, 2026 | 5.81 | 5.98 | 5.85 | 5.97 | 5.97 | 2.93% | 326 |
| Jun 18, 2026 | 5.89 | 5.84 | 5.80 | 5.80 | 5.80 | -1.02% | 250 |
| Jun 17, 2026 | 5.68 | 5.86 | 5.72 | 5.86 | 5.86 | -0.68% | 815 |
| Jun 16, 2026 | 5.70 | 5.94 | 5.89 | 5.90 | 5.90 | 2.08% | 53 |
| Jun 15, 2026 | 5.91 | 5.88 | 5.72 | 5.78 | 5.78 | -0.86% | 4,620 |
| Jun 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% | - |
| Jun 11, 2026 | 5.62 | 5.80 | 5.78 | 5.80 | 5.80 | 1.75% | 4,140 |
| Jun 10, 2026 | 5.74 | 5.80 | 5.68 | 5.70 | 5.70 | - | 514 |
| Jun 9, 2026 | 5.72 | 5.70 | 5.66 | 5.70 | 5.70 | -4.68% | 8,498 |
| Jun 8, 2026 | 5.97 | 6.10 | 5.98 | 5.98 | 5.98 | 0.50% | 1,792 |
| Jun 5, 2026 | 5.43 | 6.10 | 5.50 | 5.95 | 5.95 | 10.19% | 8,573 |
| Jun 4, 2026 | 5.36 | 5.40 | 5.34 | 5.40 | 5.40 | 0.19% | 5,900 |
| Jun 3, 2026 | 5.38 | 5.40 | 5.32 | 5.39 | 5.39 | 0.37% | 901 |
| Jun 2, 2026 | 5.23 | 5.42 | 5.32 | 5.37 | 5.37 | 3.27% | 2,336 |