Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Helsinki - Delayed Quote EUR

Componenta Corporation (CTH1V.HE)

Compare
3.3300
-0.0200
(-0.60%)
At close: February 28 at 6:29:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20253.35003.44003.25003.33003.33008,619
Feb 27, 20253.20003.44003.20003.35003.350044,787
Feb 26, 20253.03003.19002.94003.19003.190020,599
Feb 25, 20252.89003.03002.89003.03003.03004,060
Feb 24, 20253.00003.00002.92002.98002.98003,316
Feb 21, 20252.97002.98002.84002.98002.98005,689
Feb 20, 20252.94002.97002.94002.97002.97003,834
Feb 19, 20252.97002.97002.93002.93002.93003,342
Feb 18, 20252.88002.97002.84002.97002.970012,758
Feb 17, 20252.87002.89002.85002.88002.88003,244
Feb 14, 20252.83002.89002.80002.88002.88003,284
Feb 13, 20252.76002.85002.75002.75002.75004,420
Feb 12, 20252.77002.86002.76002.76002.76003,200
Feb 11, 20252.83002.85002.75002.77002.7700696
Feb 10, 20252.90002.90002.80002.86002.8600579
Feb 7, 20252.81002.90002.79002.90002.90001,705
Feb 6, 20252.92002.92002.83002.90002.90001,520
Feb 5, 20252.93002.93002.81002.92002.92002,823
Feb 4, 20252.94002.94002.85002.90002.90002,833
Feb 3, 20252.90002.94002.81002.93002.93005,763
Jan 31, 20252.84002.98002.84002.90002.90008,905
Jan 30, 20252.72002.91002.72002.84002.840010,377
Jan 29, 20252.76002.83002.75002.76002.76001,418
Jan 28, 20252.76002.77002.75002.76002.7600193
Jan 27, 20252.76002.77002.73002.77002.77001,984
Jan 24, 20252.81002.88002.78002.78002.780011,477
Jan 23, 20252.81002.90002.79002.88002.88003,665
Jan 22, 20252.84002.85002.80002.80002.80001,598
Jan 21, 20252.78002.84002.77002.84002.84002,493
Jan 20, 20252.80002.85002.63002.78002.78003,471
Jan 17, 20252.83002.89002.72002.85002.85004,844
Jan 16, 20252.83002.83002.71002.77002.77001,416
Jan 15, 20252.85002.87002.81002.85002.8500175
Jan 14, 20252.89002.89002.82002.85002.85001,542
Jan 13, 20252.90002.90002.82002.84002.84002,444
Jan 10, 20252.94002.94002.85002.90002.900011,306
Jan 9, 20252.85002.94002.85002.88002.88001,131
Jan 8, 20252.91002.94002.86002.91002.91004,696
Jan 7, 20252.93002.93002.88002.90002.90004,637
Jan 3, 20252.87002.94002.80002.93002.930012,330
Jan 2, 20252.77002.90002.76002.87002.870010,734
Dec 30, 20242.78002.78002.63002.76002.760017,646
Dec 27, 20242.69002.76002.68002.76002.76003,544
Dec 23, 20242.63002.78002.62002.69002.69008,618
Dec 20, 20242.69002.73002.56002.62002.620011,042
Dec 19, 20242.60002.85002.52002.66002.66005,728
Dec 18, 20242.67002.70002.60002.63002.630012,697
Dec 17, 20242.84002.84002.66002.71002.710010,411
Dec 16, 20242.91002.91002.79002.79002.79003,602
Dec 13, 20242.85002.95002.81002.90002.90005,164
Dec 12, 20242.92002.92002.77002.85002.85006,400
Dec 11, 20242.87002.93002.82002.92002.92004,788
Dec 10, 20242.95002.95002.87002.94002.94003,864
Dec 9, 20242.94002.95002.86002.95002.95007,665
Dec 5, 20242.91002.95002.82002.93002.93008,559
Dec 4, 20242.77002.94002.77002.90002.900020,948
Dec 3, 20242.69002.81002.67002.76002.760015,567
Dec 2, 20242.50002.70002.50002.54002.540012,575
Nov 29, 20242.38002.58002.38002.50002.500025,208
Nov 28, 20242.44002.45002.36002.37002.370018,956
Nov 27, 20242.63002.64002.38002.43002.430037,762
Nov 26, 20242.75002.75002.54002.69002.69006,864
Nov 25, 20242.75002.78002.70002.73002.73003,053
Nov 22, 20242.72002.78002.70002.73002.73004,043
Nov 21, 20242.77002.77002.66002.76002.76004,196
Nov 20, 20242.75002.82002.72002.77002.77008,673
Nov 19, 20242.80002.82002.76002.76002.76004,868
Nov 18, 20242.90002.90002.76002.76002.76004,725
Nov 15, 20242.80002.91002.80002.90002.900010,670
Nov 14, 20242.94002.94002.81002.89002.89004,726
Nov 13, 20242.85002.99002.82002.96002.96002,507
Nov 12, 20242.91002.91002.78002.79002.790010,234
Nov 11, 20243.00003.06002.92002.92002.92003,857
Nov 8, 20243.07003.07002.92003.07003.07002,231
Nov 7, 20243.07003.10002.91003.07003.07001,008
Nov 6, 20243.08003.08002.93003.06003.06005,095
Nov 5, 20243.00003.01002.94002.97002.97005,632
Nov 4, 20242.90003.05002.89003.00003.00005,858
Nov 1, 20242.90002.90002.76002.85002.850030,141
Oct 31, 20243.20003.20003.07003.07003.070012,650
Oct 30, 20243.20003.20003.11003.15003.15004,321
Oct 29, 20243.15003.20003.08003.20003.20005,733
Oct 28, 20243.24003.24003.15003.24003.24006,224
Oct 25, 20243.34003.34003.24003.24003.24003,880
Oct 24, 20243.35003.35003.28003.31003.31003,290
Oct 23, 20243.35003.35003.28003.28003.28004,763
Oct 22, 20243.35003.38003.32003.35003.35006,523
Oct 21, 20243.26003.35003.22003.35003.350014,472
Oct 18, 20243.25003.26003.16003.26003.26006,079
Oct 17, 20243.22003.26003.20003.25003.250010,443
Oct 16, 20243.18003.23003.17003.23003.23001,453
Oct 15, 20243.24003.24003.15003.18003.180010,316
Oct 14, 20243.18003.24003.17003.21003.210011,468
Oct 11, 20243.24003.24003.15003.15003.15007,811
Oct 10, 20243.08003.15003.07003.15003.150022,279
Oct 9, 20242.99003.07002.97003.04003.04006,421
Oct 8, 20243.05003.05002.98002.98002.98002,935
Oct 7, 20243.09003.14003.05003.07003.07004,822
Oct 4, 20243.12003.12003.00003.06003.06005,543
Oct 3, 20242.99003.14002.99003.07003.070010,358
Oct 2, 20242.98003.03002.95002.99002.99004,133
Oct 1, 20242.94003.02002.94002.98002.980010,592
Sep 30, 20242.90002.97002.90002.94002.94004,377
Sep 27, 20242.99003.00002.90002.94002.940011,168
Sep 26, 20242.89003.07002.86003.00003.000016,089
Sep 25, 20242.83003.13002.83002.90002.900014,694
Sep 24, 20242.80002.83002.77002.83002.83002,737
Sep 23, 20242.89002.89002.75002.80002.80004,709
Sep 20, 20242.88002.90002.82002.89002.89003,401
Sep 19, 20242.88002.88002.80002.88002.88003,120
Sep 18, 20242.84002.84002.81002.84002.84001,624
Sep 17, 20242.88002.88002.81002.84002.84002,163
Sep 16, 20242.85002.88002.85002.88002.88006,500
Sep 13, 20242.90002.90002.85002.85002.8500774
Sep 12, 20242.90002.90002.85002.90002.90004,521
Sep 11, 20242.86002.90002.86002.86002.8600970
Sep 10, 20242.91002.91002.91002.91002.91007
Sep 9, 20242.86002.91002.86002.91002.9100720
Sep 6, 20242.91002.91002.86002.86002.86003
Sep 5, 20242.88002.90002.86002.86002.8600805
Sep 4, 20242.85002.88002.85002.88002.8800566
Sep 3, 20242.95002.96002.86002.90002.90001,604
Sep 2, 20242.91002.92002.90002.92002.92003,446
Aug 30, 20242.86002.91002.86002.91002.91006,753
Aug 29, 20242.86002.86002.85002.86002.8600367
Aug 28, 20242.88002.91002.87002.88002.8800926
Aug 27, 20242.86002.91002.86002.87002.87002,340
Aug 26, 20242.91002.93002.86002.92002.92002,957
Aug 23, 20242.91002.94002.91002.94002.94001,008
Aug 22, 20242.90002.93002.88002.93002.93003,136
Aug 21, 20242.96002.96002.91002.91002.91005,770
Aug 20, 20243.08003.08002.90002.96002.96001,061
Aug 19, 20242.89002.95002.84002.95002.95005,687
Aug 16, 20243.03003.05002.90002.90002.90006,125
Aug 15, 20242.89003.05002.89003.03003.03003,999
Aug 14, 20242.96002.98002.88002.91002.91006,656
Aug 13, 20243.00003.00002.89002.99002.9900388
Aug 12, 20243.00003.00002.86003.00003.00009,005
Aug 9, 20243.05003.05002.89003.00003.00004,831
Aug 8, 20242.93003.08002.93003.05003.05001,013
Aug 7, 20242.98003.09002.85003.09003.09002,370
Aug 6, 20242.82002.98002.82002.98002.9800584
Aug 5, 20242.94002.94002.82002.85002.85005,119
Aug 2, 20242.97002.97002.90002.94002.94005,569
Aug 1, 20242.99003.03002.98003.03003.03001,702
Jul 31, 20243.06003.06002.97003.05003.05002,027
Jul 30, 20243.11003.11002.95003.06003.06003,928
Jul 29, 20243.14003.14002.97003.11003.11001,149
Jul 26, 20243.08003.14003.03003.14003.14001,465
Jul 25, 20243.09003.15003.08003.14003.14002,387
Jul 24, 20243.00003.09002.95003.09003.09007,613
Jul 23, 20242.82003.10002.82003.04003.040025,030
Jul 22, 20242.93003.05002.93002.98002.980015,541
Jul 19, 20242.90002.93002.84002.93002.93004,993
Jul 18, 20242.98002.98002.89002.89002.89005,744
Jul 17, 20242.84002.99002.84002.90002.90005,476
Jul 16, 20242.97003.02002.90002.95002.95005,064
Jul 15, 20243.05003.05002.95003.03003.03002,689
Jul 12, 20243.00003.02002.96002.97002.97001,668
Jul 11, 20243.00003.03002.95002.97002.97002,153
Jul 10, 20243.02003.02002.95002.96002.96002,185
Jul 9, 20242.99003.05002.95003.04003.04001,052
Jul 8, 20242.98003.07002.95003.07003.07001,276
Jul 5, 20243.03003.03002.76002.98002.98004,685
Jul 4, 20243.01003.04002.95002.96002.96004,759
Jul 3, 20243.08003.08003.00003.00003.00004,640
Jul 2, 20243.02003.09003.02003.09003.09001,929
Jul 1, 20243.07003.07002.98003.03003.03002,643
Jun 28, 20243.04003.08003.00003.08003.0800986
Jun 27, 20243.07003.10003.00003.08003.080015,390
Jun 26, 20243.05003.10002.96003.01003.01006,720
Jun 25, 20242.91003.17002.88003.14003.140011,429
Jun 24, 20243.05003.05002.86003.00003.00005,444
Jun 20, 20243.04003.05003.04003.05003.05003,422
Jun 19, 20243.18003.18003.02003.10003.10001,822
Jun 18, 20243.04003.21003.04003.08003.08004,695
Jun 17, 20243.24003.24003.00003.03003.030012,003
Jun 14, 20243.28003.28003.13003.19003.19006,142
Jun 13, 20243.28003.28003.18003.28003.28004,191
Jun 12, 20243.26003.30003.16003.25003.25003,623
Jun 11, 20243.20003.27003.12003.26003.26008,807
Jun 10, 20243.29003.30003.12003.27003.27003,671
Jun 7, 20243.29003.34003.25003.25003.250011,903
Jun 6, 20243.47003.47003.14003.30003.300030,518
Jun 5, 20243.49003.55003.44003.46003.460026,757
Jun 4, 20243.34003.45003.21003.44003.440052,692
Jun 3, 20243.11003.34003.11003.29003.290064,172
May 31, 20243.00003.10002.95003.03003.0300108,513
May 30, 20242.43002.85002.40002.85002.8500128,729
May 29, 20242.46002.46002.40002.41002.41004,002
May 28, 20242.47002.58002.44002.46002.46005,820
May 27, 20242.45002.50002.45002.50002.50001,944
May 24, 20242.48002.60002.48002.52002.520015,161
May 23, 20242.60002.60002.46002.52002.520010,964
May 22, 20242.34002.68002.33002.68002.680020,401
May 21, 20242.35002.37002.30002.36002.360015,993
May 20, 20242.35002.35002.30002.35002.35003,215
May 17, 20242.37002.37002.28002.35002.35008,128
May 16, 20242.33002.39002.30002.34002.34004,834
May 15, 20242.42002.42002.22002.33002.330041,551
May 14, 20242.41002.42002.36002.42002.42002,433
May 13, 20242.38002.42002.36002.42002.42001,526
May 10, 20242.47002.47002.38002.44002.44005,204
May 8, 20242.35002.49002.32002.47002.47008,375
May 7, 20242.37002.38002.30002.31002.310024,894
May 6, 20242.37002.41002.36002.41002.41009,666
May 3, 20242.44002.45002.39002.44002.44005,681
May 2, 20242.39002.45002.38002.44002.44004,627
Apr 30, 20242.38002.47002.38002.43002.43002,906
Apr 29, 20242.42002.45002.36002.36002.36007,949
Apr 26, 20242.39002.42002.39002.42002.42001,667
Apr 25, 20242.40002.45002.39002.42002.42002,984
Apr 24, 20242.40002.45002.39002.45002.45001,176
Apr 23, 20242.39002.45002.38002.45002.45001,987
Apr 22, 20242.45002.45002.38002.45002.45003,837
Apr 19, 20242.38002.44002.38002.44002.44002,650
Apr 18, 20242.38002.44002.38002.38002.38006,054
Apr 17, 20242.42002.45002.38002.40002.40008,827
Apr 16, 20242.52002.52002.40002.50002.50003,728
Apr 15, 20242.49002.52002.49002.52002.52001,622
Apr 12, 20242.50002.50002.41002.45002.45004,705
Apr 11, 20242.52002.52002.45002.50002.50001,791
Apr 10, 20242.46002.51002.43002.51002.51003,592
Apr 9, 20242.50002.50002.40002.46002.46009,115
Apr 8, 20242.40002.50002.40002.50002.50005,486
Apr 5, 20242.46002.47002.43002.47002.47003,109
Apr 4, 20242.41002.47002.37002.46002.46009,439
Apr 3, 20242.42002.50002.41002.46002.46004,267
Apr 2, 20242.42002.46002.38002.45002.45004,430
Mar 28, 20242.42002.42002.39002.42002.42001,728
Mar 27, 20242.37002.44002.37002.44002.4400901
Mar 26, 20242.37002.37002.37002.37002.3700500
Mar 25, 20242.40002.44002.37002.37002.37002,442
Mar 22, 20242.40002.48002.40002.40002.40009,304
Mar 21, 20242.36002.40002.36002.40002.40003,722
Mar 20, 20242.38002.49002.36002.36002.36002,976
Mar 19, 20242.40002.47002.37002.38002.38005,080
Mar 18, 20242.50002.51002.42002.48002.48008,327
Mar 15, 20242.47002.51002.44002.51002.51003,699
Mar 14, 20242.32002.50002.32002.47002.470026,037
Mar 13, 20242.32002.43002.30002.43002.43008,443
Mar 12, 20242.41002.43002.28002.34002.34009,443
Mar 11, 20242.36002.43002.34002.41002.41001,445
Mar 8, 20242.35002.38002.31002.36002.36007,022
Mar 7, 20242.35002.43002.35002.35002.35001,480
Mar 6, 20242.38002.43002.30002.35002.35005,575
Mar 5, 20242.35002.38002.30002.38002.38007,546
Mar 4, 20242.35002.46002.30002.35002.350012,167
Mar 1, 20242.26002.51002.26002.32002.320043,719
Feb 29, 20242.40002.45002.33002.42002.42007,413
Feb 28, 20242.37002.40002.32002.40002.40006,550

Related Tickers

7233.KL Dufu Technology Corp. Berhad
1.3100
-4.38%
 
ADFJF ADF Group Inc.
5.81
0.00%
 
6680.HK JL Mag Rare-Earth Co., Ltd.
12.680
-11.58%
 
BEKB.BR NV Bekaert SA
34.62
+0.12%
 
NWPX Northwest Pipe Company
44.07
+2.78%
 
PRLB Proto Labs, Inc.
39.88
+1.48%
 
SGBX Safe & Green Holdings Corp.
0.5639
-2.19%
 
ATI ATI Inc.
58.16
+2.20%
 
4569.TW Sixxon Tech. Co., Ltd.
178.50
-0.83%
 
MLI Mueller Industries, Inc.
80.18
+1.75%