Skip to main content
Connections Consult S.A. (BVB:CC)
Romania flag Romania · Delayed Price · Currency is RON
6.90
+0.02 (0.29%)
At close: Dec 5, 2025

Connections Consult Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.806.906.806.886.88-1.15%414
Dec 3, 20256.906.986.706.966.96-10,905
Dec 2, 20256.946.986.746.966.960.87%2,710
Nov 28, 20256.966.966.706.906.90-1.15%10,237
Nov 27, 20256.887.006.806.986.98-0.29%10,320
Nov 26, 20257.087.106.867.007.00-0.85%12,729
Nov 25, 20257.087.086.907.067.06-0.28%11,403
Nov 24, 20257.147.146.907.087.081.72%14,676
Nov 21, 20256.927.106.866.966.96-2.52%5,385
Nov 20, 20257.087.246.867.147.14-1.38%9,123
Nov 19, 20257.287.367.087.247.24-0.55%12,432
Nov 18, 20257.347.427.287.287.28-1.09%2,456
Nov 17, 20257.447.447.227.367.36-0.54%7,203
Nov 14, 20257.887.887.307.407.408.82%94,138
Nov 13, 20256.606.866.606.806.80-0.87%3,513
Nov 12, 20256.506.886.506.866.865.54%20,179
Nov 11, 20256.406.506.406.506.501.56%1,761
Nov 10, 20256.226.426.226.406.402.24%1,323
Nov 7, 20256.266.266.226.266.26-2,376
Nov 6, 20256.286.326.206.266.26-15,658
Nov 5, 20256.206.286.186.266.260.97%13,756
Nov 4, 20256.206.306.206.206.20-1.90%10,196
Nov 3, 20256.266.386.206.326.320.96%9,739
Oct 31, 20256.326.326.206.266.26-2.19%54,824
Oct 30, 20256.346.406.286.406.40-0.62%2,983
Oct 29, 20256.346.506.346.446.440.31%1,670
Oct 28, 20256.406.466.346.426.421.26%2,203
Oct 27, 20256.406.486.346.346.34-2.46%8,777
Oct 24, 20256.566.606.406.506.50-0.91%15,489
Oct 23, 20256.466.566.446.566.560.31%10,370
Oct 22, 20256.506.606.486.546.54-0.61%17,714
Oct 21, 20256.626.626.486.586.58-4,204
Oct 20, 20256.586.686.486.586.58-1.79%11,346
Oct 17, 20256.706.806.606.706.70-1.76%2,389
Oct 15, 20256.826.826.826.826.82-216
Oct 14, 20256.826.826.606.826.820.29%552
Oct 13, 20256.726.806.606.806.80-0.58%153
Oct 10, 20256.846.846.706.846.840.59%503
Oct 9, 20256.906.906.606.806.800.59%577
Oct 8, 20256.846.846.746.766.76-1.17%32,421
Oct 7, 20256.926.926.846.846.84-1.16%515
Oct 6, 20256.806.926.806.926.92-0.57%35
Oct 3, 20256.807.006.766.966.96-1.14%1,260
Oct 2, 20256.447.046.407.047.0410.00%35,006
Oct 1, 20256.406.446.406.406.40-906
Sep 30, 20256.386.426.326.406.402.24%1,415
Sep 29, 20256.426.426.246.266.26-2.49%1,027
Sep 26, 20256.226.426.226.426.421.58%7,635
Sep 25, 20256.266.326.226.326.320.96%5,131
Sep 24, 20256.286.286.206.266.261.95%238
Sep 23, 20256.406.406.146.146.14-4.06%26,982
Sep 22, 20256.306.446.246.406.401.59%7,942
Sep 19, 20256.266.386.146.306.30-1.87%11,436
Sep 18, 20256.226.486.226.426.42-0.62%9,225
Sep 17, 20256.306.466.226.466.46-4,074
Sep 16, 20256.306.466.306.466.460.94%1,086
Sep 15, 20256.506.506.306.406.40-1.54%4,756
Sep 12, 20256.606.806.466.506.502.20%15,541
Sep 11, 20256.586.586.146.366.36-3.34%19,680
Sep 10, 20256.606.726.486.586.58-0.30%2,041
Sep 9, 20256.426.606.386.606.601.85%4,296
Sep 8, 20256.406.486.406.486.482.86%27
Sep 5, 20256.406.486.186.306.30-2.17%16,292
Sep 4, 20256.326.606.246.446.44-2.42%2,605
Sep 3, 20256.646.646.326.606.600.30%306
Sep 2, 20256.326.586.266.586.582.17%4,994
Sep 1, 20256.526.586.206.446.44-3.01%5,889
Aug 28, 20256.626.766.506.646.64-4.60%3,299
Aug 27, 20256.806.966.806.966.583.26%3,846
Aug 26, 20256.626.746.606.746.37-0.88%1,358
Aug 25, 20256.866.866.606.806.43-0.87%5,594
Aug 22, 20256.666.866.646.866.48-0.58%2,752
Aug 21, 20256.806.906.606.906.521.47%10,370
Aug 20, 20256.786.906.786.806.430.29%862
Aug 19, 20256.726.906.606.786.41-2.59%15,762
Aug 18, 20256.867.006.806.966.58-4,078
Aug 14, 20256.887.026.866.966.58-0.85%774
Aug 13, 20256.907.046.887.026.63-0.85%11,508
Aug 12, 20256.887.146.887.086.690.28%7,511
Aug 11, 20257.067.067.067.066.670.86%2
Aug 8, 20257.007.006.847.006.62-0.85%8,391
Aug 7, 20256.907.086.907.066.67-0.28%6,436
Aug 6, 20257.087.086.887.086.690.85%8,433
Aug 5, 20257.007.086.907.026.63-1.40%9,182
Aug 4, 20257.007.127.007.126.732.30%2,131
Aug 1, 20256.966.966.906.966.58-151
Jul 31, 20256.906.986.906.966.58-0.29%2,883
Jul 30, 20256.906.986.906.986.60-0.29%202
Jul 29, 20257.107.106.927.006.62-1,086
Jul 28, 20256.907.106.907.006.62-0.28%2,964
Jul 25, 20256.967.106.907.026.63-1.13%4,118
Jul 24, 20257.027.146.947.106.71-0.56%2,958
Jul 23, 20257.147.147.007.146.75-1,334
Jul 22, 20257.147.167.007.146.750.28%1,691
Jul 21, 20257.127.167.007.126.730.28%5,619
Jul 18, 20256.967.106.927.106.710.28%890
Jul 17, 20257.007.086.967.086.69-0.84%4,098
Jul 16, 20257.007.147.007.146.75-604
Jul 15, 20257.147.147.007.146.75-905
Jul 14, 20257.067.187.067.146.75-0.56%2,522