Connections Consult S.A. (BVB:CC)
Romania · Delayed Price · Currency is RON 9.10
+0.30 (3.41%)
At close: May 11, 2026
Connections Consult Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.80 | 9.26 | 8.70 | 9.10 | 9.10 | 3.41% | 14,296 |
| May 8, 2026 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | -1.57% | 4,000 |
| May 7, 2026 | 8.80 | 8.94 | 8.70 | 8.94 | 8.94 | 1.59% | 10,501 |
| May 6, 2026 | 8.94 | 8.94 | 8.80 | 8.80 | 8.80 | 2.56% | 514 |
| May 5, 2026 | 8.36 | 8.58 | 8.34 | 8.58 | 8.58 | 2.14% | 1,987 |
| May 4, 2026 | 8.48 | 8.48 | 8.34 | 8.40 | 8.40 | -1.18% | 2,968 |
| Apr 30, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -3.41% | 15,688 |
| Apr 29, 2026 | 8.72 | 8.88 | 8.72 | 8.80 | 8.80 | -0.68% | 906 |
| Apr 28, 2026 | 8.66 | 8.88 | 8.66 | 8.86 | 8.86 | -0.89% | 11,680 |
| Apr 27, 2026 | 9.10 | 9.10 | 8.68 | 8.94 | 8.94 | -1.97% | 13,465 |
| Apr 24, 2026 | 8.96 | 9.12 | 8.86 | 9.12 | 9.12 | 2.01% | 3,884 |
| Apr 23, 2026 | 8.86 | 8.98 | 8.64 | 8.94 | 8.94 | 0.90% | 5,312 |
| Apr 22, 2026 | 8.76 | 8.86 | 8.54 | 8.86 | 8.86 | 1.14% | 3,642 |
| Apr 21, 2026 | 8.76 | 8.96 | 8.60 | 8.76 | 8.76 | -0.23% | 6,265 |
| Apr 20, 2026 | 8.70 | 8.98 | 8.64 | 8.78 | 8.78 | -0.45% | 3,719 |
| Apr 17, 2026 | 8.96 | 8.96 | 8.60 | 8.82 | 8.82 | -2.00% | 9,856 |
| Apr 16, 2026 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.88% | 11,454 |
| Apr 15, 2026 | 8.72 | 9.08 | 8.72 | 9.08 | 9.08 | 5.34% | 11,213 |
| Apr 14, 2026 | 8.56 | 8.72 | 8.56 | 8.62 | 8.62 | 1.17% | 2,838 |
| Apr 9, 2026 | 8.52 | 8.64 | 8.50 | 8.52 | 8.52 | -1.16% | 3,723 |
| Apr 8, 2026 | 8.50 | 8.72 | 8.48 | 8.62 | 8.62 | -1.37% | 20,648 |
| Apr 7, 2026 | 8.74 | 8.74 | 8.50 | 8.74 | 8.74 | - | 2,112 |
| Apr 6, 2026 | 8.80 | 8.80 | 8.52 | 8.74 | 8.74 | -0.68% | 2,786 |
| Apr 3, 2026 | 8.80 | 9.20 | 8.62 | 8.80 | 8.80 | 0.69% | 10,000 |
| Apr 2, 2026 | 8.16 | 9.28 | 8.00 | 8.74 | 8.74 | 13.51% | 78,263 |
| Apr 1, 2026 | 7.68 | 7.70 | 7.56 | 7.70 | 7.70 | 0.26% | 2,711 |
| Mar 31, 2026 | 7.62 | 7.68 | 7.56 | 7.68 | 7.68 | 1.05% | 2,766 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 8,723 |
| Mar 27, 2026 | 7.64 | 7.74 | 7.58 | 7.70 | 7.70 | -1.03% | 3,783 |
| Mar 26, 2026 | 7.76 | 7.80 | 7.58 | 7.78 | 7.78 | 0.26% | 8,943 |
| Mar 25, 2026 | 7.56 | 7.76 | 7.56 | 7.76 | 7.76 | 3.47% | 6,798 |
| Mar 24, 2026 | 7.48 | 7.50 | 7.46 | 7.50 | 7.50 | -1.06% | 3,244 |
| Mar 23, 2026 | 7.54 | 7.58 | 7.48 | 7.58 | 7.58 | -0.79% | 3,497 |
| Mar 20, 2026 | 7.50 | 7.66 | 7.50 | 7.64 | 7.64 | -0.26% | 3,349 |
| Mar 19, 2026 | 7.56 | 7.70 | 7.50 | 7.66 | 7.66 | -0.78% | 3,667 |
| Mar 18, 2026 | 7.50 | 7.72 | 7.48 | 7.72 | 7.72 | 0.78% | 5,132 |
| Mar 17, 2026 | 7.64 | 7.76 | 7.50 | 7.66 | 7.66 | 0.26% | 26,873 |
| Mar 16, 2026 | 8.06 | 8.08 | 7.50 | 7.64 | 7.64 | -5.68% | 45,542 |
| Mar 13, 2026 | 8.32 | 8.32 | 8.10 | 8.10 | 8.10 | -2.17% | 1,500 |
| Mar 12, 2026 | 8.38 | 8.38 | 8.12 | 8.28 | 8.28 | -1.43% | 2,825 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | -0.24% | 13,402 |
| Mar 10, 2026 | 8.28 | 8.48 | 8.20 | 8.42 | 8.42 | 1.45% | 8,175 |
| Mar 9, 2026 | 8.24 | 8.52 | 8.08 | 8.30 | 8.30 | -0.95% | 23,190 |
| Mar 6, 2026 | 8.36 | 8.48 | 8.36 | 8.38 | 8.38 | 0.72% | 16,969 |
| Mar 5, 2026 | 8.32 | 8.38 | 8.32 | 8.32 | 8.32 | 0.48% | 1,530 |
| Mar 4, 2026 | 8.02 | 8.36 | 8.02 | 8.28 | 8.28 | 0.73% | 923 |
| Mar 3, 2026 | 8.42 | 8.50 | 8.22 | 8.22 | 8.22 | -3.29% | 10,909 |
| Mar 2, 2026 | 8.18 | 8.50 | 8.16 | 8.50 | 8.50 | - | 4,677 |
| Feb 27, 2026 | 8.58 | 8.58 | 8.10 | 8.50 | 8.50 | -0.93% | 6,346 |
| Feb 26, 2026 | 8.32 | 8.72 | 8.32 | 8.58 | 8.58 | 3.12% | 21,148 |