One United Properties SA (BVB:ONE)
Romania · Delayed Price · Currency is RON 28.80
-0.20 (-0.69%)
At close: Sep 8, 2025
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | -0.69% | 10,929 |
| Sep 5, 2025 | 27.80 | 29.60 | 27.80 | 29.00 | 29.00 | 3.76% | 105,687 |
| Sep 4, 2025 | 27.70 | 28.20 | 27.60 | 27.95 | 27.95 | 1.45% | 53,185 |
| Sep 3, 2025 | 26.10 | 27.55 | 26.05 | 27.55 | 27.55 | 5.35% | 82,347 |
| Sep 2, 2025 | 25.15 | 26.95 | 25.15 | 26.15 | 26.15 | 8.06% | 152,546 |
| Sep 1, 2025 | 24.30 | 24.50 | 24.05 | 24.20 | 24.20 | -0.41% | 6,330 |
| Aug 29, 2025 | 24.30 | 24.55 | 24.20 | 24.30 | 24.30 | -0.82% | 7,084 |
| Aug 28, 2025 | 24.50 | 24.65 | 24.40 | 24.50 | 24.50 | 1.03% | 10,805 |
| Aug 27, 2025 | 24.10 | 24.25 | 23.95 | 24.25 | 24.25 | - | 4,058 |
| Aug 26, 2025 | 24.25 | 24.40 | 24.15 | 24.25 | 24.25 | 0.21% | 6,537 |
| Aug 25, 2025 | 24.60 | 24.65 | 24.05 | 24.20 | 24.20 | -1.83% | 16,228 |
| Aug 22, 2025 | 24.75 | 24.90 | 24.45 | 24.65 | 24.65 | -1.00% | 21,468 |
| Aug 21, 2025 | 25.10 | 25.10 | 24.75 | 24.90 | 24.90 | - | 5,777 |
| Aug 20, 2025 | 24.70 | 25.15 | 24.70 | 24.90 | 24.90 | 0.81% | 18,062 |
| Aug 19, 2025 | 24.70 | 24.85 | 24.45 | 24.70 | 24.70 | - | 18,460 |
| Aug 18, 2025 | 24.85 | 25.05 | 24.40 | 24.70 | 24.70 | -1.00% | 20,348 |
| Aug 14, 2025 | 25.25 | 25.25 | 24.85 | 24.95 | 24.95 | -1.19% | 18,849 |
| Aug 13, 2025 | 24.80 | 25.25 | 24.80 | 25.25 | 25.25 | 1.00% | 23,066 |
| Aug 12, 2025 | 24.95 | 25.00 | 24.75 | 25.00 | 25.00 | - | 4,563 |
| Aug 11, 2025 | 24.70 | 25.10 | 24.60 | 25.00 | 25.00 | 1.21% | 10,236 |
| Aug 8, 2025 | 25.15 | 25.15 | 24.65 | 24.70 | 24.70 | -1.79% | 20,551 |
| Aug 7, 2025 | 26.00 | 26.10 | 24.60 | 25.15 | 25.15 | -3.45% | 103,513 |
| Aug 6, 2025 | 25.05 | 26.35 | 25.00 | 26.05 | 26.05 | 4.41% | 55,346 |
| Aug 5, 2025 | 23.80 | 25.00 | 23.65 | 24.95 | 24.95 | 4.83% | 56,404 |
| Aug 4, 2025 | 23.05 | 23.85 | 23.00 | 23.80 | 23.80 | 3.03% | 32,182 |
| Aug 1, 2025 | 22.85 | 23.20 | 22.60 | 23.10 | 23.10 | 1.09% | 6,858 |
| Jul 31, 2025 | 22.10 | 22.90 | 22.10 | 22.85 | 22.85 | 2.01% | 6,634 |
| Jul 30, 2025 | 22.25 | 22.45 | 22.05 | 22.40 | 22.40 | 0.67% | 3,881 |
| Jul 29, 2025 | 22.00 | 22.50 | 22.00 | 22.25 | 22.25 | 0.23% | 18,970 |
| Jul 28, 2025 | 22.35 | 22.35 | 21.65 | 22.20 | 22.20 | -0.67% | 8,666 |
| Jul 25, 2025 | 22.25 | 22.35 | 21.70 | 22.35 | 22.35 | 0.22% | 6,203 |
| Jul 24, 2025 | 22.30 | 22.35 | 21.95 | 22.30 | 22.30 | - | 4,900 |
| Jul 23, 2025 | 22.15 | 22.35 | 21.85 | 22.30 | 22.30 | 0.45% | 7,634 |
| Jul 22, 2025 | 22.05 | 22.20 | 21.75 | 22.20 | 22.20 | 0.68% | 6,172 |
| Jul 21, 2025 | 21.90 | 22.05 | 21.25 | 22.05 | 22.05 | -0.68% | 9,824 |
| Jul 18, 2025 | 21.80 | 22.40 | 21.70 | 22.20 | 22.20 | 2.30% | 17,494 |
| Jul 17, 2025 | 21.80 | 21.85 | 21.60 | 21.70 | 21.70 | 0.70% | 5,687 |
| Jul 16, 2025 | 21.40 | 21.75 | 21.40 | 21.55 | 21.55 | 0.23% | 8,217 |
| Jul 15, 2025 | 21.30 | 21.60 | 21.20 | 21.50 | 21.50 | - | 19,293 |
| Jul 14, 2025 | 21.65 | 21.65 | 21.20 | 21.50 | 21.50 | -0.69% | 8,029 |
| Jul 11, 2025 | 21.25 | 21.75 | 21.10 | 21.65 | 21.65 | 1.64% | 70,041 |
| Jul 10, 2025 | 20.95 | 21.30 | 20.90 | 21.30 | 21.30 | 0.47% | 3,688 |
| Jul 9, 2025 | 21.15 | 21.20 | 20.95 | 21.20 | 21.20 | 0.71% | 5,112 |
| Jul 8, 2025 | 20.85 | 21.10 | 20.65 | 21.05 | 21.05 | 0.96% | 3,202 |
| Jul 7, 2025 | 20.85 | 21.00 | 20.60 | 20.85 | 20.85 | -0.71% | 6,557 |
| Jul 4, 2025 | 20.85 | 21.25 | 20.85 | 21.00 | 21.00 | -1.41% | 28,575 |
| Jul 3, 2025 | 21.00 | 21.35 | 20.80 | 21.30 | 21.30 | 1.19% | 7,848 |
| Jul 2, 2025 | 21.85 | 21.85 | 21.00 | 21.05 | 21.05 | -2.77% | 18,198 |
| Jul 1, 2025 | 21.85 | 22.00 | 21.65 | 21.65 | 21.65 | -0.92% | 12,367 |
| Jun 30, 2025 | 21.70 | 21.95 | 21.45 | 21.85 | 21.85 | 0.69% | 13,331 |