Connections Consult S.A. (BVB:CC)
Romania · Delayed Price · Currency is RON 8.78
-0.04 (-0.45%)
At close: Apr 20, 2026
Connections Consult Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 8.28 | 8.32 | 8.28 | 8.32 | 8.32 | 0.48% | 470 |
| Feb 24, 2026 | 8.22 | 8.30 | 8.20 | 8.28 | 8.28 | -0.24% | 2,979 |
| Feb 23, 2026 | 7.90 | 8.36 | 7.90 | 8.30 | 8.30 | 5.06% | 32,392 |
| Feb 20, 2026 | 7.72 | 7.94 | 7.72 | 7.90 | 7.90 | -0.50% | 1,749 |
| Feb 19, 2026 | 7.76 | 7.96 | 7.74 | 7.94 | 7.94 | 2.32% | 6,574 |
| Feb 18, 2026 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 0.52% | 1,791 |
| Feb 17, 2026 | 7.66 | 7.74 | 7.60 | 7.72 | 7.72 | - | 3,320 |
| Feb 16, 2026 | 7.66 | 7.74 | 7.66 | 7.72 | 7.72 | 1.58% | 4,402 |
| Feb 13, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 5,050 |
| Feb 12, 2026 | 7.68 | 7.74 | 7.68 | 7.70 | 7.70 | 0.26% | 2,155 |
| Feb 11, 2026 | 7.60 | 7.70 | 7.50 | 7.68 | 7.68 | -0.52% | 4,381 |
| Feb 10, 2026 | 7.74 | 7.74 | 7.70 | 7.72 | 7.72 | -0.26% | 1,469 |
| Feb 9, 2026 | 7.70 | 7.74 | 7.68 | 7.74 | 7.74 | 0.78% | 2,511 |
| Feb 6, 2026 | 7.56 | 7.68 | 7.44 | 7.68 | 7.68 | -0.52% | 5,297 |