Connections Consult S.A. (BVB:CC)
Romania · Delayed Price · Currency is RON 7.24
-0.04 (-0.55%)
At close: Nov 19, 2025
Connections Consult Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 7.08 | 7.24 | 6.86 | 7.14 | 7.14 | -1.38% | 9,123 |
| Nov 19, 2025 | 7.28 | 7.36 | 7.08 | 7.24 | 7.24 | -0.55% | 12,432 |
| Nov 18, 2025 | 7.34 | 7.42 | 7.28 | 7.28 | 7.28 | -1.09% | 2,456 |
| Nov 17, 2025 | 7.44 | 7.44 | 7.22 | 7.36 | 7.36 | -0.54% | 7,203 |
| Nov 14, 2025 | 7.88 | 7.88 | 7.30 | 7.40 | 7.40 | 8.82% | 94,138 |
| Nov 13, 2025 | 6.60 | 6.86 | 6.60 | 6.80 | 6.80 | -0.87% | 3,513 |
| Nov 12, 2025 | 6.50 | 6.88 | 6.50 | 6.86 | 6.86 | 5.54% | 20,179 |
| Nov 11, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 1,761 |
| Nov 10, 2025 | 6.22 | 6.42 | 6.22 | 6.40 | 6.40 | 2.24% | 1,323 |
| Nov 7, 2025 | 6.26 | 6.26 | 6.22 | 6.26 | 6.26 | - | 2,376 |
| Nov 6, 2025 | 6.28 | 6.32 | 6.20 | 6.26 | 6.26 | - | 15,658 |
| Nov 5, 2025 | 6.20 | 6.28 | 6.18 | 6.26 | 6.26 | 0.97% | 13,756 |
| Nov 4, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -1.90% | 10,196 |
| Nov 3, 2025 | 6.26 | 6.38 | 6.20 | 6.32 | 6.32 | 0.96% | 9,739 |
| Oct 31, 2025 | 6.32 | 6.32 | 6.20 | 6.26 | 6.26 | -2.19% | 54,824 |
| Oct 30, 2025 | 6.34 | 6.40 | 6.28 | 6.40 | 6.40 | -0.62% | 2,983 |
| Oct 29, 2025 | 6.34 | 6.50 | 6.34 | 6.44 | 6.44 | 0.31% | 1,670 |
| Oct 28, 2025 | 6.40 | 6.46 | 6.34 | 6.42 | 6.42 | 1.26% | 2,203 |
| Oct 27, 2025 | 6.40 | 6.48 | 6.34 | 6.34 | 6.34 | -2.46% | 8,777 |
| Oct 24, 2025 | 6.56 | 6.60 | 6.40 | 6.50 | 6.50 | -0.91% | 15,489 |
| Oct 23, 2025 | 6.46 | 6.56 | 6.44 | 6.56 | 6.56 | 0.31% | 10,370 |
| Oct 22, 2025 | 6.50 | 6.60 | 6.48 | 6.54 | 6.54 | -0.61% | 17,714 |
| Oct 21, 2025 | 6.62 | 6.62 | 6.48 | 6.58 | 6.58 | - | 4,204 |
| Oct 20, 2025 | 6.58 | 6.68 | 6.48 | 6.58 | 6.58 | -1.79% | 11,346 |
| Oct 17, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | -1.76% | 2,389 |
| Oct 15, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 216 |
| Oct 14, 2025 | 6.82 | 6.82 | 6.60 | 6.82 | 6.82 | 0.29% | 552 |
| Oct 13, 2025 | 6.72 | 6.80 | 6.60 | 6.80 | 6.80 | -0.58% | 153 |
| Oct 10, 2025 | 6.84 | 6.84 | 6.70 | 6.84 | 6.84 | 0.59% | 503 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | 0.59% | 577 |
| 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 |