Connections Consult S.A. (BVB:CC)
Romania · Delayed Price · Currency is RON 6.76
-0.08 (-1.17%)
At close: Oct 8, 2025
Connections Consult Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.84 | 6.84 | 6.74 | 6.76 | 6.76 | -1.17% | 32,421 |
| Oct 7, 2025 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | -1.16% | 515 |
| Oct 6, 2025 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | -0.57% | 35 |
| Oct 3, 2025 | 6.80 | 7.00 | 6.76 | 6.96 | 6.96 | -1.14% | 1,260 |
| Oct 2, 2025 | 6.44 | 7.04 | 6.40 | 7.04 | 7.04 | 10.00% | 35,006 |
| Oct 1, 2025 | 6.40 | 6.44 | 6.40 | 6.40 | 6.40 | - | 906 |
| Sep 30, 2025 | 6.38 | 6.42 | 6.32 | 6.40 | 6.40 | 2.24% | 1,415 |
| Sep 29, 2025 | 6.42 | 6.42 | 6.24 | 6.26 | 6.26 | -2.49% | 1,027 |
| Sep 26, 2025 | 6.22 | 6.42 | 6.22 | 6.42 | 6.42 | 1.58% | 7,635 |
| Sep 25, 2025 | 6.26 | 6.32 | 6.22 | 6.32 | 6.32 | 0.96% | 5,131 |
| Sep 24, 2025 | 6.28 | 6.28 | 6.20 | 6.26 | 6.26 | 1.95% | 238 |
| Sep 23, 2025 | 6.40 | 6.40 | 6.14 | 6.14 | 6.14 | -4.06% | 26,982 |
| Sep 22, 2025 | 6.30 | 6.44 | 6.24 | 6.40 | 6.40 | 1.59% | 7,942 |
| Sep 19, 2025 | 6.26 | 6.38 | 6.14 | 6.30 | 6.30 | -1.87% | 11,436 |
| Sep 18, 2025 | 6.22 | 6.48 | 6.22 | 6.42 | 6.42 | -0.62% | 9,225 |
| Sep 17, 2025 | 6.30 | 6.46 | 6.22 | 6.46 | 6.46 | - | 4,074 |
| Sep 16, 2025 | 6.30 | 6.46 | 6.30 | 6.46 | 6.46 | 0.94% | 1,086 |
| Sep 15, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 4,756 |
| Sep 12, 2025 | 6.60 | 6.80 | 6.46 | 6.50 | 6.50 | 2.20% | 15,541 |
| Sep 11, 2025 | 6.58 | 6.58 | 6.14 | 6.36 | 6.36 | -3.34% | 19,680 |
| Sep 10, 2025 | 6.60 | 6.72 | 6.48 | 6.58 | 6.58 | -0.30% | 2,041 |
| Sep 9, 2025 | 6.42 | 6.60 | 6.38 | 6.60 | 6.60 | 1.85% | 4,296 |
| Sep 8, 2025 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 2.86% | 27 |
| Sep 5, 2025 | 6.40 | 6.48 | 6.18 | 6.30 | 6.30 | -2.17% | 16,292 |
| Sep 4, 2025 | 6.32 | 6.60 | 6.24 | 6.44 | 6.44 | -2.42% | 2,605 |
| Sep 3, 2025 | 6.64 | 6.64 | 6.32 | 6.60 | 6.60 | 0.30% | 306 |
| Sep 2, 2025 | 6.32 | 6.58 | 6.26 | 6.58 | 6.58 | 2.17% | 4,994 |
| Sep 1, 2025 | 6.52 | 6.58 | 6.20 | 6.44 | 6.44 | -3.01% | 5,889 |
| Aug 28, 2025 | 6.62 | 6.76 | 6.50 | 6.64 | 6.64 | -4.60% | 3,299 |
| Aug 27, 2025 | 6.80 | 6.96 | 6.80 | 6.96 | 6.58 | 3.26% | 3,846 |
| Aug 26, 2025 | 6.62 | 6.74 | 6.60 | 6.74 | 6.37 | -0.88% | 1,358 |
| Aug 25, 2025 | 6.86 | 6.86 | 6.60 | 6.80 | 6.43 | -0.87% | 5,594 |
| Aug 22, 2025 | 6.66 | 6.86 | 6.64 | 6.86 | 6.48 | -0.58% | 2,752 |
| Aug 21, 2025 | 6.80 | 6.90 | 6.60 | 6.90 | 6.52 | 1.47% | 10,370 |
| Aug 20, 2025 | 6.78 | 6.90 | 6.78 | 6.80 | 6.43 | 0.29% | 862 |
| Aug 19, 2025 | 6.72 | 6.90 | 6.60 | 6.78 | 6.41 | -2.59% | 15,762 |
| Aug 18, 2025 | 6.86 | 7.00 | 6.80 | 6.96 | 6.58 | - | 4,078 |
| Aug 14, 2025 | 6.88 | 7.02 | 6.86 | 6.96 | 6.58 | -0.85% | 774 |
| Aug 13, 2025 | 6.90 | 7.04 | 6.88 | 7.02 | 6.64 | -0.85% | 11,508 |
| Aug 12, 2025 | 6.88 | 7.14 | 6.88 | 7.08 | 6.69 | 0.28% | 7,511 |
| Aug 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.67 | 0.86% | 2 |
| Aug 8, 2025 | 7.00 | 7.00 | 6.84 | 7.00 | 6.62 | -0.85% | 8,391 |
| Aug 7, 2025 | 6.90 | 7.08 | 6.90 | 7.06 | 6.67 | -0.28% | 6,436 |
| Aug 6, 2025 | 7.08 | 7.08 | 6.88 | 7.08 | 6.69 | 0.85% | 8,433 |
| Aug 5, 2025 | 7.00 | 7.08 | 6.90 | 7.02 | 6.64 | -1.40% | 9,182 |
| Aug 4, 2025 | 7.00 | 7.12 | 7.00 | 7.12 | 6.73 | 2.30% | 2,131 |
| Aug 1, 2025 | 6.96 | 6.96 | 6.90 | 6.96 | 6.58 | - | 151 |
| Jul 31, 2025 | 6.90 | 6.98 | 6.90 | 6.96 | 6.58 | -0.29% | 2,883 |
| Jul 30, 2025 | 6.90 | 6.98 | 6.90 | 6.98 | 6.60 | -0.29% | 202 |
| Jul 29, 2025 | 7.10 | 7.10 | 6.92 | 7.00 | 6.62 | - | 1,086 |