One United Properties SA (BVB:ONE)
Romania · Delayed Price · Currency is RON 27.95
-0.05 (-0.18%)
At close: Oct 17, 2025
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.10 | 28.10 | 27.75 | 27.95 | 27.95 | -0.18% | 19,630 |
| Oct 16, 2025 | 27.90 | 28.25 | 27.85 | 28.00 | 28.00 | - | 46,188 |
| Oct 15, 2025 | 27.90 | 28.20 | 27.90 | 28.00 | 28.00 | - | 37,871 |
| Oct 14, 2025 | 27.95 | 28.30 | 27.90 | 28.00 | 28.00 | - | 26,681 |
| Oct 13, 2025 | 28.00 | 28.30 | 27.95 | 28.00 | 28.00 | - | 28,689 |
| Oct 10, 2025 | 27.90 | 28.25 | 27.90 | 28.00 | 28.00 | - | 20,813 |
| Oct 9, 2025 | 28.00 | 28.85 | 27.90 | 28.00 | 28.00 | -0.53% | 154,439 |
| Oct 8, 2025 | 27.60 | 28.20 | 27.60 | 28.15 | 28.15 | 1.99% | 18,162 |
| Oct 7, 2025 | 27.60 | 27.85 | 27.50 | 27.60 | 27.60 | - | 28,071 |
| Oct 6, 2025 | 27.60 | 27.95 | 27.55 | 27.60 | 27.60 | - | 39,795 |
| Oct 3, 2025 | 27.65 | 27.85 | 27.55 | 27.60 | 27.60 | -0.18% | 72,196 |
| Oct 2, 2025 | 27.65 | 27.85 | 27.50 | 27.65 | 27.65 | - | 48,739 |
| Oct 1, 2025 | 27.60 | 27.85 | 27.40 | 27.65 | 27.65 | - | 17,453 |
| Sep 30, 2025 | 27.40 | 27.75 | 27.40 | 27.65 | 27.65 | 0.55% | 21,026 |
| Sep 29, 2025 | 27.50 | 27.85 | 27.35 | 27.50 | 27.50 | -0.18% | 41,973 |
| Sep 26, 2025 | 27.70 | 28.00 | 27.50 | 27.55 | 27.55 | -0.54% | 24,228 |
| Sep 25, 2025 | 27.95 | 27.95 | 27.50 | 27.70 | 27.70 | - | 36,573 |
| Sep 24, 2025 | 27.60 | 28.00 | 27.45 | 27.70 | 27.70 | -0.72% | 11,143 |
| Sep 23, 2025 | 27.80 | 28.00 | 27.60 | 27.90 | 27.90 | -0.36% | 4,551 |
| Sep 22, 2025 | 28.05 | 28.70 | 27.80 | 28.00 | 28.00 | - | 17,691 |
| Sep 19, 2025 | 28.65 | 28.85 | 28.00 | 28.00 | 28.00 | -1.75% | 59,645 |
| Sep 18, 2025 | 28.50 | 29.00 | 28.40 | 28.50 | 28.50 | - | 119,937 |
| Sep 17, 2025 | 28.15 | 28.55 | 28.15 | 28.50 | 28.50 | 1.24% | 20,154 |
| Sep 16, 2025 | 28.85 | 28.90 | 28.15 | 28.15 | 28.15 | -1.75% | 27,910 |
| Sep 15, 2025 | 28.85 | 28.95 | 28.50 | 28.65 | 28.65 | -0.69% | 20,812 |
| Sep 12, 2025 | 28.15 | 29.00 | 28.15 | 28.85 | 28.85 | 2.12% | 26,147 |
| Sep 11, 2025 | 28.25 | 28.25 | 27.50 | 28.25 | 28.25 | 0.89% | 6,119 |
| Sep 10, 2025 | 27.95 | 28.25 | 27.50 | 28.00 | 28.00 | -0.18% | 41,582 |
| Sep 9, 2025 | 28.75 | 28.75 | 27.85 | 28.05 | 28.05 | -2.60% | 66,915 |
| 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 |