Componenta Corporation (FRA:1CA0)
Germany
· Delayed Price · Currency is EUR 4.040
-0.080 (-1.94%)
At close: Dec 4, 2025
Componenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Dec 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | - |
| Nov 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.62% | - |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | - |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.38% | - |
| Nov 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.84% | - |
| Nov 18, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | - |
| Nov 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.50% | - |
| Nov 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Nov 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | - |
| Nov 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.68% | - |
| Nov 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | - |
| Nov 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Nov 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.71% | - |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.02% | - |
| Oct 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Oct 30, 2025 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.76% | - |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Oct 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 27, 2025 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Oct 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Oct 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Oct 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Oct 17, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Oct 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.06% | - |
| Oct 15, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | - |
| Oct 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.29% | - |
| Oct 13, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Oct 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Oct 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| Oct 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | - |
| Oct 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Oct 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 2, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Oct 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | - |
| Sep 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Sep 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Sep 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.74% | - |
| Sep 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.70% | - |
| Sep 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Sep 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | - |
| Sep 15, 2025 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | 0.74% | - |
| Sep 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.69% | - |
| Sep 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.20% | - |
| Sep 10, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 1.46% | - |
| Sep 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.20% | - |
| Sep 8, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.71% | - |
| Sep 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 2, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98% | - |
| Sep 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Aug 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Aug 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Aug 27, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Aug 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.14% | - |
| Aug 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.29% | - |
| Aug 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.57% | - |
| Aug 21, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | - |
| Aug 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | - |
| Aug 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | - |
| Aug 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.29% | - |
| Aug 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Aug 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | - |
| Aug 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | - |
| Aug 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | - |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | - |
| Aug 8, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.26% | - |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Aug 6, 2025 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | 0.49% | - |
| Aug 5, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.24% | - |
| Aug 4, 2025 | 3.94 | 4.11 | 3.94 | 4.11 | 4.11 | -0.48% | - |
| Aug 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Jul 31, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | - |
| Jul 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.66% | - |
| Jul 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.18% | - |
| Jul 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Jul 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.19% | - |
| Jul 23, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.95% | - |
| Jul 22, 2025 | 4.10 | 4.37 | 4.10 | 4.37 | 4.37 | 9.52% | 289 |
| Jul 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.16% | - |