Connections Consult S.A. (BVB:CC)
Romania
· Delayed Price · Currency is RON 8.28
+0.06 (0.73%)
At close: Mar 4, 2026
Connections Consult Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.70 | 7.68 | 7.70 | 7.70 | 0.26% | 2,072 |
| 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 |
| Feb 5, 2026 | 7.70 | 7.72 | 7.60 | 7.72 | 7.72 | - | 5,606 |
| Feb 4, 2026 | 7.46 | 7.74 | 7.46 | 7.72 | 7.72 | 3.49% | 23,374 |
| Feb 3, 2026 | 7.42 | 7.48 | 7.40 | 7.46 | 7.46 | 0.81% | 6,819 |
| Feb 2, 2026 | 7.48 | 7.50 | 7.40 | 7.40 | 7.40 | -1.07% | 12,742 |
| Jan 30, 2026 | 7.56 | 7.56 | 7.40 | 7.48 | 7.48 | -1.06% | 10,522 |
| Jan 29, 2026 | 7.58 | 7.60 | 7.40 | 7.56 | 7.56 | - | 11,286 |
| Jan 28, 2026 | 7.50 | 7.56 | 7.38 | 7.56 | 7.56 | 0.53% | 3,579 |
| Jan 27, 2026 | 7.44 | 7.60 | 7.38 | 7.52 | 7.52 | -1.05% | 7,591 |
| Jan 26, 2026 | 7.54 | 7.64 | 7.40 | 7.60 | 7.60 | -0.52% | 10,218 |
| Jan 23, 2026 | 7.62 | 7.64 | 7.50 | 7.64 | 7.64 | - | 2,001 |
| Jan 22, 2026 | 7.68 | 7.70 | 7.50 | 7.64 | 7.64 | 0.53% | 14,777 |
| Jan 21, 2026 | 7.42 | 7.60 | 7.40 | 7.60 | 7.60 | 0.26% | 10,002 |
| Jan 20, 2026 | 7.56 | 7.66 | 7.40 | 7.58 | 7.58 | -1.56% | 12,332 |
| Jan 19, 2026 | 7.66 | 7.70 | 7.44 | 7.70 | 7.70 | - | 7,871 |
| Jan 16, 2026 | 7.38 | 7.70 | 7.38 | 7.70 | 7.70 | 4.62% | 20,574 |
| Jan 15, 2026 | 7.24 | 7.36 | 7.22 | 7.36 | 7.36 | 1.66% | 8,366 |
| Jan 14, 2026 | 7.32 | 7.32 | 7.16 | 7.24 | 7.24 | -1.09% | 11,852 |
| Jan 13, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | - | 2,311 |
| Jan 12, 2026 | 7.24 | 7.32 | 7.20 | 7.32 | 7.32 | - | 5,761 |
| Jan 9, 2026 | 7.36 | 7.36 | 7.24 | 7.32 | 7.32 | - | 1,669 |
| Jan 8, 2026 | 7.30 | 7.36 | 7.30 | 7.32 | 7.32 | 0.27% | 4,795 |
| Jan 5, 2026 | 7.16 | 7.30 | 7.14 | 7.30 | 7.30 | 2.24% | 10,773 |
| Dec 30, 2025 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | 0.28% | 7,443 |
| Dec 29, 2025 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | -0.28% | 3,950 |
| Dec 23, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | 0.28% | 2,505 |
| Dec 22, 2025 | 7.10 | 7.14 | 7.10 | 7.12 | 7.12 | 0.28% | 5,529 |
| Dec 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% | 101 |
| Dec 18, 2025 | 6.98 | 7.12 | 6.90 | 7.12 | 7.12 | 1.71% | 5,888 |
| Dec 17, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.69% | 24,234 |
| Dec 16, 2025 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | -0.56% | 4,897 |
| Dec 15, 2025 | 6.94 | 7.16 | 6.94 | 7.16 | 7.16 | 3.17% | 13,536 |
| Dec 12, 2025 | 6.94 | 6.96 | 6.82 | 6.94 | 6.94 | 0.58% | 3,303 |
| Dec 11, 2025 | 6.88 | 6.98 | 6.88 | 6.90 | 6.90 | -1.71% | 931 |
| Dec 10, 2025 | 6.80 | 7.02 | 6.80 | 7.02 | 7.02 | 1.15% | 2,438 |
| Dec 9, 2025 | 6.84 | 6.96 | 6.64 | 6.94 | 6.94 | 1.46% | 11,538 |
| Dec 8, 2025 | 6.94 | 6.94 | 6.70 | 6.84 | 6.84 | -0.87% | 5,616 |
| Dec 5, 2025 | 6.94 | 6.94 | 6.70 | 6.90 | 6.90 | 0.29% | 10,405 |
| Dec 4, 2025 | 6.80 | 6.90 | 6.80 | 6.88 | 6.88 | -1.15% | 414 |
| Dec 3, 2025 | 6.90 | 6.98 | 6.70 | 6.96 | 6.96 | - | 10,905 |
| Dec 2, 2025 | 6.94 | 6.98 | 6.74 | 6.96 | 6.96 | 0.87% | 2,710 |
| Nov 28, 2025 | 6.96 | 6.96 | 6.70 | 6.90 | 6.90 | -1.15% | 10,237 |
| Nov 27, 2025 | 6.88 | 7.00 | 6.80 | 6.98 | 6.98 | -0.29% | 10,320 |
| Nov 26, 2025 | 7.08 | 7.10 | 6.86 | 7.00 | 7.00 | -0.85% | 12,729 |
| Nov 25, 2025 | 7.08 | 7.08 | 6.90 | 7.06 | 7.06 | -0.28% | 11,403 |
| Nov 24, 2025 | 7.14 | 7.14 | 6.90 | 7.08 | 7.08 | 1.72% | 14,676 |
| Nov 21, 2025 | 6.92 | 7.10 | 6.86 | 6.96 | 6.96 | -2.52% | 5,385 |
| 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 |