Componenta Oyj CTH1V
OMXHEX · Finland · Producer Manufacturing
€7.24-0.10 (-1.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.24 | -1.36% | €7.28 | €7.32 | €7.16 | 5.23K |
| 2026-09-30 | €7.34 | +1.38% | €7.24 | €7.38 | €7.20 | 5.41K |
| 2026-09-29 | €7.24 | -3.21% | €7.46 | €7.46 | €7.24 | 5.30K |
| 2026-09-28 | €7.48 | +1.63% | €7.36 | €7.48 | €7.24 | 5.12K |
| 2026-09-25 | €7.36 | -2.13% | €7.52 | €7.52 | €7.34 | 3.07K |
| 2026-09-24 | €7.52 | -1.31% | €7.60 | €7.62 | €7.34 | 2.96K |
| 2026-09-23 | €7.62 | +4.96% | €7.22 | €7.76 | €7.22 | 11.13K |
| 2026-09-22 | €7.26 | 0.00% | €7.22 | €7.32 | €7.08 | 16.75K |
| 2026-09-21 | €7.26 | -1.09% | €7.34 | €7.34 | €7.18 | 12.26K |
| 2026-09-18 | €7.34 | -1.87% | €7.40 | €7.46 | €7.24 | 7.94K |
| 2026-09-17 | €7.48 | +1.08% | €7.40 | €7.56 | €7.30 | 8.54K |
| 2026-09-16 | €7.40 | -1.86% | €7.54 | €7.54 | €7.40 | 8.82K |
| 2026-09-15 | €7.54 | -0.26% | €7.56 | €7.68 | €7.46 | 6.27K |
| 2026-09-14 | €7.56 | -2.83% | €7.74 | €7.74 | €7.54 | 5.64K |
| 2026-09-11 | €7.78 | +2.91% | €7.60 | €7.80 | €7.60 | 6.71K |
| 2026-09-10 | €7.56 | -1.56% | €7.80 | €7.82 | €7.56 | 8.50K |
| 2026-09-09 | €7.68 | +1.05% | €7.54 | €7.68 | €7.54 | 5.17K |
| 2026-09-08 | €7.60 | +0.53% | €7.56 | €7.66 | €7.50 | 5.43K |
| 2026-09-07 | €7.56 | -1.82% | €7.68 | €7.68 | €7.52 | 4.58K |
| 2026-09-04 | €7.70 | +0.26% | €7.80 | €7.80 | €7.54 | 5.36K |
| 2026-09-03 | €7.68 | -0.26% | €7.78 | €7.82 | €7.62 | 5.54K |
| 2026-09-02 | €7.70 | -0.26% | €7.82 | €7.86 | €7.64 | 2.71K |
| 2026-09-01 | €7.72 | -0.77% | €7.78 | €7.80 | €7.70 | 5.22K |
| 2026-08-31 | €7.78 | +2.64% | €7.60 | €7.82 | €7.60 | 8.14K |
| 2026-08-28 | €7.58 | +2.43% | €7.24 | €7.82 | €7.04 | 24.77K |
| 2026-08-27 | €7.40 | -5.37% | €7.82 | €7.82 | €7.40 | 21.43K |
| 2026-08-26 | €7.82 | -0.76% | €7.90 | €8.16 | €7.76 | 10.24K |
| 2026-08-25 | €7.88 | +0.51% | €7.80 | €7.94 | €7.72 | 13.28K |
| 2026-08-24 | €7.84 | -3.45% | €8.10 | €8.12 | €7.64 | 17.81K |
| 2026-08-21 | €8.12 | 0.00% | €8.12 | €8.28 | €8.02 | 10.53K |
| 2026-08-20 | €8.12 | -1.46% | €8.24 | €8.38 | €8.12 | 10.95K |
| 2026-08-19 | €8.24 | -3.06% | €8.48 | €8.48 | €8.16 | 16.31K |
| 2026-08-18 | €8.50 | +2.41% | €8.32 | €8.58 | €8.32 | 17.37K |
| 2026-08-17 | €8.30 | +0.24% | €8.28 | €8.40 | €8.26 | 14.53K |
| 2026-08-14 | €8.28 | +1.72% | €8.26 | €8.32 | €8.20 | 7.35K |
| 2026-08-13 | €8.14 | +2.01% | €8.00 | €8.38 | €8.00 | 20.78K |
| 2026-08-12 | €7.98 | +1.53% | €7.94 | €8.04 | €7.86 | 11.50K |
| 2026-08-11 | €7.86 | -2.48% | €8.06 | €8.06 | €7.52 | 23.43K |
| 2026-08-10 | €8.06 | +6.61% | €7.68 | €8.20 | €7.68 | 31.33K |
| 2026-08-07 | €7.56 | +1.07% | €7.46 | €7.70 | €7.36 | 18.88K |
| 2026-08-06 | €7.48 | +6.86% | €7.00 | €7.58 | €7.00 | 32.95K |
| 2026-08-05 | €7.00 | +0.29% | €6.98 | €7.00 | €6.90 | 7.69K |
| 2026-08-04 | €6.98 | +0.29% | €6.98 | €7.00 | €6.94 | 12.17K |
| 2026-08-03 | €6.96 | +1.46% | €6.98 | €6.98 | €6.88 | 11.22K |
| 2026-07-31 | €6.86 | +4.26% | €6.58 | €6.86 | €6.54 | 19.00K |
| 2026-07-30 | €6.58 | +1.86% | €6.46 | €6.58 | €6.44 | 5.53K |
| 2026-07-29 | €6.46 | -0.62% | €6.50 | €6.60 | €6.38 | 19.09K |
| 2026-07-28 | €6.50 | +0.31% | €6.48 | €6.50 | €6.42 | 36.62K |
| 2026-07-27 | €6.48 | +0.62% | €6.44 | €6.50 | €6.38 | 27.67K |
| 2026-07-24 | €6.44 | +1.26% | €6.42 | €6.50 | €6.38 | 15.68K |
| 2026-07-23 | €6.36 | +5.30% | €6.20 | €6.60 | €6.20 | 82.08K |
| 2026-07-22 | €6.04 | +1.68% | €5.96 | €6.10 | €5.92 | 17.61K |
| 2026-07-21 | €5.94 | -0.67% | €5.98 | €5.98 | €5.92 | 4.36K |
| 2026-07-20 | €5.98 | 0.00% | €6.00 | €6.00 | €5.98 | 19.91K |
| 2026-07-17 | €5.98 | +0.67% | €5.96 | €6.00 | €5.96 | 3.44K |
| 2026-07-16 | €5.94 | 0.00% | €5.98 | €6.00 | €5.94 | 5.58K |
| 2026-07-15 | €5.94 | -0.67% | €5.98 | €6.00 | €5.94 | 3.46K |
| 2026-07-14 | €5.98 | +1.01% | €5.92 | €5.98 | €5.92 | 3.14K |
| 2026-07-13 | €5.92 | -0.67% | €5.96 | €5.98 | €5.92 | 3.78K |
| 2026-07-10 | €5.96 | +0.34% | €5.94 | €5.96 | €5.90 | 2.73K |
| 2026-07-09 | €5.94 | 0.00% | €5.94 | €5.98 | €5.90 | 1.37K |
| 2026-07-08 | €5.94 | 0.00% | €5.98 | €6.00 | €5.90 | 5.51K |
| 2026-07-07 | €5.94 | +0.34% | €5.96 | €6.00 | €5.90 | 3.70K |
| 2026-07-06 | €5.92 | -0.34% | €5.96 | €5.98 | €5.92 | 3.73K |
| 2026-07-03 | €5.94 | 0.00% | €5.94 | €5.98 | €5.92 | 1.37K |
| 2026-07-02 | €5.94 | -0.34% | €5.96 | €5.96 | €5.90 | 3.30K |
| 2026-07-01 | €5.96 | +0.34% | €6.00 | €6.00 | €5.96 | 10.21K |
| 2026-06-30 | €5.94 | 0.00% | €5.98 | €6.00 | €5.94 | 7.01K |
| 2026-06-29 | €5.94 | +2.77% | €5.80 | €5.98 | €5.80 | 7.90K |
| 2026-06-26 | €5.78 | -3.67% | €6.00 | €6.00 | €5.66 | 7.74K |
| 2026-06-25 | €6.00 | +0.67% | €6.00 | €6.14 | €5.92 | 17.78K |
| 2026-06-24 | €5.96 | -0.67% | €6.00 | €6.12 | €5.88 | 37.23K |
| 2026-06-23 | €6.00 | 0.00% | €6.00 | €6.00 | €5.90 | 5.42K |
| 2026-06-22 | €6.00 | +4.17% | €5.84 | €6.00 | €5.82 | 15.28K |
| 2026-06-18 | €5.76 | -2.37% | €5.90 | €5.90 | €5.76 | 2.47K |
| 2026-06-17 | €5.90 | 0.00% | €5.70 | €5.90 | €5.70 | 7.45K |
| 2026-06-16 | €5.90 | +2.43% | €5.74 | €5.98 | €5.74 | 9.84K |
| 2026-06-15 | €5.76 | -0.35% | €5.84 | €5.92 | €5.70 | 12.73K |
| 2026-06-12 | €5.78 | 0.00% | €5.92 | €5.96 | €5.78 | 5.29K |
| 2026-06-11 | €5.78 | +1.40% | €5.64 | €5.80 | €5.48 | 6.14K |
| 2026-06-10 | €5.70 | -1.38% | €5.70 | €5.80 | €5.64 | 10.50K |
| 2026-06-09 | €5.78 | -0.34% | €5.74 | €5.80 | €5.60 | 18.05K |
| 2026-06-08 | €5.80 | 0.00% | €5.96 | €6.10 | €5.80 | 27.20K |
| 2026-06-05 | €5.80 | +7.01% | €5.44 | €6.16 | €5.44 | 40.48K |
| 2026-06-04 | €5.42 | +1.12% | €5.36 | €5.42 | €5.36 | 12.32K |
| 2026-06-03 | €5.36 | +0.37% | €5.40 | €5.40 | €5.34 | 3.66K |
| 2026-06-02 | €5.34 | +3.09% | €5.20 | €5.46 | €5.20 | 40.65K |
| 2026-06-01 | €5.18 | +3.60% | €5.04 | €5.20 | €4.98 | 25.20K |
| 2026-05-29 | €5.00 | -0.40% | €5.02 | €5.02 | €4.92 | 17.56K |
| 2026-05-28 | €5.02 | +1.83% | €4.91 | €5.04 | €4.90 | 5.89K |