Connections Consult S.A. (BVB:CC)
Romania · Delayed Price · Currency is RON 14.00
+0.10 (0.72%)
At close: Sep 11, 2026
Connections Consult Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 13.90 | 14.20 | 13.60 | 14.00 | 14.00 | 0.72% | 11,178 |
| Sep 10, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.46% | 2,623 |
| Sep 9, 2026 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | -0.70% | 1,448 |
| Sep 8, 2026 | 14.15 | 14.35 | 13.70 | 14.35 | 14.35 | -0.69% | 1,368 |
| Sep 7, 2026 | 14.50 | 14.50 | 14.10 | 14.45 | 14.45 | -0.34% | 2,340 |
| Sep 4, 2026 | 14.60 | 14.65 | 14.25 | 14.50 | 14.50 | -0.68% | 8,155 |
| Sep 3, 2026 | 14.40 | 14.70 | 14.30 | 14.60 | 14.60 | 3.18% | 18,056 |
| Sep 2, 2026 | 14.10 | 14.25 | 13.90 | 14.15 | 14.15 | 1.07% | 4,644 |
| Sep 1, 2026 | 13.90 | 14.15 | 13.85 | 14.00 | 14.00 | - | 4,781 |
| Aug 31, 2026 | 14.70 | 14.70 | 13.50 | 14.00 | 14.00 | -5.41% | 28,144 |
| Aug 28, 2026 | 15.75 | 15.80 | 14.50 | 14.80 | 14.80 | -5.73% | 27,118 |
| Aug 27, 2026 | 15.85 | 15.85 | 15.55 | 15.70 | 15.70 | -0.63% | 2,494 |
| Aug 26, 2026 | 15.70 | 15.85 | 15.40 | 15.80 | 15.80 | - | 10,247 |
| Aug 25, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.25% | 2,584 |
| Aug 24, 2026 | 15.75 | 16.20 | 15.60 | 16.00 | 16.00 | 1.59% | 11,998 |
| Aug 21, 2026 | 15.75 | 15.75 | 15.20 | 15.75 | 15.75 | -0.32% | 9,285 |
| Aug 20, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | 5,037 |
| Aug 19, 2026 | 15.75 | 15.75 | 15.30 | 15.60 | 15.60 | -0.95% | 3,025 |
| Aug 18, 2026 | 15.50 | 15.75 | 15.45 | 15.75 | 15.75 | 1.61% | 4,936 |
| Aug 17, 2026 | 15.40 | 15.50 | 15.15 | 15.50 | 15.50 | 0.65% | 7,939 |
| Aug 14, 2026 | 14.85 | 15.40 | 14.75 | 15.40 | 15.40 | 3.70% | 9,515 |
| Aug 13, 2026 | 14.65 | 14.90 | 14.65 | 14.85 | 14.85 | 1.37% | 7,808 |
| Aug 12, 2026 | 14.85 | 14.85 | 14.20 | 14.65 | 14.65 | -1.01% | 20,541 |
| Aug 11, 2026 | 13.70 | 14.80 | 13.60 | 14.80 | 14.80 | 8.03% | 20,455 |
| Aug 10, 2026 | 13.50 | 13.70 | 13.45 | 13.70 | 13.70 | 0.74% | 15,784 |
| Aug 7, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 909 |
| Aug 6, 2026 | 13.75 | 13.75 | 13.50 | 13.70 | 13.70 | -0.36% | 5,886 |
| Aug 5, 2026 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | 0.73% | 5,234 |
| Aug 4, 2026 | 13.65 | 13.65 | 13.55 | 13.65 | 13.65 | - | 6,836 |
| Aug 3, 2026 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | - | 3,275 |
| Jul 31, 2026 | 13.45 | 13.65 | 13.40 | 13.65 | 13.65 | 1.11% | 1,284 |
| Jul 30, 2026 | 13.65 | 13.65 | 13.45 | 13.50 | 13.50 | -1.46% | 1,983 |
| Jul 29, 2026 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 0.37% | 907 |
| Jul 28, 2026 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | -0.36% | 2,070 |
| Jul 27, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 6,801 |
| Jul 24, 2026 | 13.75 | 13.75 | 13.50 | 13.60 | 13.60 | -1.09% | 2,479 |
| Jul 23, 2026 | 13.80 | 13.80 | 13.55 | 13.75 | 13.75 | -0.36% | 9,334 |
| Jul 22, 2026 | 13.80 | 13.80 | 13.65 | 13.80 | 13.80 | - | 1,539 |
| Jul 21, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 5,004 |
| Jul 20, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | -1.45% | 4,870 |
| Jul 17, 2026 | 13.95 | 13.95 | 13.60 | 13.80 | 13.80 | -1.08% | 1,334 |
| Jul 16, 2026 | 13.20 | 14.00 | 13.05 | 13.95 | 13.95 | 4.89% | 5,160 |
| Jul 15, 2026 | 13.25 | 13.30 | 13.10 | 13.30 | 13.30 | - | 656 |
| Jul 14, 2026 | 13.30 | 13.30 | 13.05 | 13.30 | 13.30 | - | 786 |
| Jul 13, 2026 | 13.45 | 13.50 | 13.00 | 13.30 | 13.30 | -0.75% | 18,086 |
| Jul 10, 2026 | 13.65 | 13.65 | 13.35 | 13.40 | 13.40 | -1.83% | 3,848 |
| Jul 9, 2026 | 13.65 | 13.70 | 13.50 | 13.65 | 13.65 | -0.73% | 3,302 |
| Jul 8, 2026 | 13.75 | 13.80 | 13.70 | 13.75 | 13.75 | 2.23% | 345 |
| Jul 7, 2026 | 13.70 | 13.75 | 13.45 | 13.45 | 13.45 | -1.82% | 3,381 |
| Jul 6, 2026 | 13.70 | 13.70 | 13.45 | 13.70 | 13.70 | 1.48% | 3,422 |