Componenta Corporation (LON:0E2J)
London · Delayed Price · Currency is GBP · Price in EUR 7.60
-0.12 (-1.55%)
At close: Sep 4, 2026
LON:0E2J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.76 | 7.75 | 7.60 | 7.60 | 7.60 | -1.55% | 319 |
| Sep 3, 2026 | 7.78 | 7.78 | 7.62 | 7.72 | 7.72 | - | 906 |
| Sep 2, 2026 | 7.83 | 7.80 | 7.62 | 7.72 | 7.72 | -0.26% | 504 |
| Sep 1, 2026 | 7.76 | 7.75 | 7.70 | 7.74 | 7.74 | -1.02% | 162 |
| Aug 31, 2026 | 7.58 | 7.84 | 7.58 | 7.82 | 7.82 | 2.62% | 524 |
| Aug 28, 2026 | 7.26 | 7.64 | 7.14 | 7.62 | 7.62 | 1.06% | 1,199 |
| Aug 27, 2026 | 7.89 | 7.82 | 7.54 | 7.54 | 7.54 | -4.31% | 1,792 |
| Aug 26, 2026 | 7.93 | 8.07 | 7.88 | 7.88 | 7.88 | 1.03% | 520 |
| Aug 25, 2026 | 7.78 | 7.80 | 7.75 | 7.80 | 7.80 | -0.38% | 215 |
| Aug 24, 2026 | 8.08 | 7.86 | 7.72 | 7.83 | 7.83 | -3.33% | 748 |
| Aug 21, 2026 | 8.12 | 8.14 | 8.06 | 8.10 | 8.10 | -1.94% | 1,421 |
| Aug 20, 2026 | 8.23 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% | 160 |
| Aug 19, 2026 | 8.40 | 8.22 | 8.16 | 8.22 | 8.22 | -2.84% | 941 |
| Aug 18, 2026 | 8.33 | 8.50 | 8.40 | 8.46 | 8.46 | 1.93% | 1,280 |
| Aug 17, 2026 | 8.25 | 8.40 | 8.30 | 8.30 | 8.30 | -0.24% | 2,134 |
| Aug 14, 2026 | 8.27 | 8.32 | 8.27 | 8.32 | 8.32 | 0.48% | 647 |
| Aug 13, 2026 | 8.00 | 8.31 | 8.28 | 8.28 | 8.28 | 4.28% | 962 |
| Aug 12, 2026 | 7.89 | 7.94 | 7.94 | 7.94 | 7.94 | - | 50 |
| 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 |