Connections Consult S.A. (BVB:CC)
Romania
· Delayed Price · Currency is RON 8.94
-0.18 (-1.97%)
At close: Apr 27, 2026
Connections Consult Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.66 | 8.88 | 8.66 | 8.70 | 8.70 | -2.68% | 10,079 |
| 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 |
| 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 |
| 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 |