One United Properties SA (BVB:ONE)
Romania · Delayed Price · Currency is RON 29.50
+0.45 (1.55%)
At close: Apr 7, 2026
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 29.60 | 29.90 | 29.50 | 29.90 | 29.90 | 1.36% | 5,773 |
| Apr 7, 2026 | 29.05 | 29.50 | 29.05 | 29.50 | 29.50 | 1.55% | 8,163 |
| Apr 6, 2026 | 29.10 | 29.50 | 29.05 | 29.05 | 29.05 | -0.85% | 1,326 |
| Apr 3, 2026 | 29.45 | 29.45 | 29.05 | 29.30 | 29.30 | -0.51% | 752 |
| Apr 2, 2026 | 29.20 | 29.80 | 29.15 | 29.45 | 29.45 | -0.17% | 2,935 |
| Apr 1, 2026 | 29.40 | 30.00 | 29.35 | 29.50 | 29.50 | 0.34% | 20,646 |
| Mar 31, 2026 | 28.75 | 29.50 | 28.55 | 29.40 | 29.40 | 1.73% | 23,907 |
| Mar 30, 2026 | 28.90 | 28.95 | 28.60 | 28.90 | 28.90 | - | 6,907 |
| Mar 27, 2026 | 28.20 | 28.90 | 28.15 | 28.90 | 28.90 | 1.76% | 12,605 |
| Mar 26, 2026 | 28.60 | 28.65 | 28.15 | 28.40 | 28.40 | -1.39% | 42,715 |
| Mar 25, 2026 | 29.65 | 29.85 | 28.55 | 28.80 | 28.80 | -1.20% | 54,823 |
| Mar 24, 2026 | 30.10 | 30.10 | 29.05 | 29.15 | 29.15 | -2.18% | 63,233 |
| Mar 23, 2026 | 29.55 | 30.20 | 29.05 | 29.80 | 29.80 | 0.17% | 48,991 |
| Mar 20, 2026 | 29.85 | 29.90 | 29.35 | 29.75 | 29.75 | - | 12,913 |
| Mar 19, 2026 | 30.20 | 30.30 | 29.25 | 29.75 | 29.75 | -1.16% | 40,882 |
| Mar 18, 2026 | 29.85 | 30.25 | 29.85 | 30.10 | 30.10 | 0.84% | 6,061 |
| Mar 17, 2026 | 30.15 | 30.50 | 29.80 | 29.85 | 29.85 | -1.16% | 39,366 |
| Mar 16, 2026 | 30.60 | 30.65 | 30.15 | 30.20 | 30.20 | -0.17% | 39,424 |
| Mar 13, 2026 | 31.00 | 31.00 | 30.20 | 30.25 | 30.25 | -0.82% | 52,309 |
| Mar 12, 2026 | 31.10 | 31.70 | 30.20 | 30.50 | 30.50 | -2.24% | 78,590 |
| Mar 11, 2026 | 31.30 | 31.85 | 31.10 | 31.20 | 31.20 | -0.64% | 53,788 |
| Mar 10, 2026 | 30.90 | 31.85 | 30.90 | 31.40 | 31.40 | 2.78% | 28,207 |
| Mar 9, 2026 | 31.15 | 31.30 | 30.45 | 30.55 | 30.55 | -2.71% | 24,880 |
| Mar 6, 2026 | 31.75 | 31.95 | 31.35 | 31.40 | 31.40 | -1.26% | 59,885 |
| Mar 5, 2026 | 31.30 | 32.75 | 31.20 | 31.80 | 31.80 | 1.92% | 44,816 |
| Mar 4, 2026 | 31.00 | 31.95 | 30.95 | 31.20 | 31.20 | 0.16% | 46,796 |
| Mar 3, 2026 | 32.30 | 32.60 | 31.15 | 31.15 | 31.15 | -4.01% | 31,744 |
| Mar 2, 2026 | 33.05 | 33.30 | 31.55 | 32.45 | 32.45 | -3.57% | 67,346 |
| Feb 27, 2026 | 34.00 | 34.25 | 33.60 | 33.65 | 33.65 | -0.15% | 15,282 |
| Feb 26, 2026 | 34.35 | 34.35 | 33.50 | 33.70 | 33.70 | -1.75% | 48,198 |
| Feb 25, 2026 | 34.15 | 34.30 | 34.00 | 34.30 | 34.30 | 0.44% | 17,067 |
| Feb 24, 2026 | 34.20 | 34.35 | 34.15 | 34.15 | 34.15 | -0.29% | 18,363 |
| Feb 23, 2026 | 34.40 | 34.45 | 34.15 | 34.25 | 34.25 | -0.29% | 37,765 |
| Feb 20, 2026 | 34.25 | 34.45 | 34.10 | 34.35 | 34.35 | 0.44% | 39,380 |
| Feb 19, 2026 | 34.55 | 34.55 | 34.10 | 34.20 | 34.20 | -0.87% | 15,336 |
| Feb 18, 2026 | 34.45 | 34.50 | 34.30 | 34.50 | 34.50 | 0.29% | 21,174 |
| Feb 17, 2026 | 34.50 | 34.55 | 34.05 | 34.40 | 34.40 | -0.29% | 35,803 |
| Feb 16, 2026 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 1.47% | 18,893 |
| Feb 13, 2026 | 34.10 | 34.40 | 33.75 | 34.00 | 34.00 | -1.45% | 34,187 |
| Feb 12, 2026 | 34.60 | 34.65 | 33.95 | 34.50 | 34.50 | -0.29% | 43,385 |
| Feb 11, 2026 | 34.15 | 34.60 | 33.70 | 34.60 | 34.60 | 1.32% | 25,647 |
| Feb 10, 2026 | 34.00 | 34.40 | 34.00 | 34.15 | 34.15 | 0.44% | 23,682 |
| Feb 9, 2026 | 33.80 | 34.10 | 33.55 | 34.00 | 34.00 | -0.29% | 23,085 |
| Feb 6, 2026 | 34.25 | 34.25 | 33.15 | 34.10 | 34.10 | -0.87% | 41,112 |
| Feb 5, 2026 | 34.50 | 34.50 | 34.15 | 34.40 | 34.40 | -1.29% | 30,000 |
| Feb 4, 2026 | 34.35 | 34.85 | 34.00 | 34.85 | 34.85 | 1.46% | 55,011 |
| Feb 3, 2026 | 34.00 | 34.40 | 33.90 | 34.35 | 34.35 | 1.03% | 32,592 |
| Feb 2, 2026 | 34.30 | 34.30 | 32.00 | 34.00 | 34.00 | -0.87% | 20,309 |
| Jan 30, 2026 | 34.50 | 34.70 | 33.80 | 34.30 | 34.30 | -0.58% | 31,812 |
| Jan 29, 2026 | 34.75 | 35.00 | 34.40 | 34.50 | 34.50 | -1.43% | 18,858 |