One United Properties SA (BVB:ONE)
Romania · Delayed Price · Currency is RON 29.95
0.00 (0.00%)
At close: Jun 8, 2026
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 29.95 | 29.95 | 29.25 | 29.95 | 29.95 | - | 9,586 |
| Jun 5, 2026 | 29.85 | 30.00 | 29.45 | 29.95 | 29.95 | 0.34% | 5,409 |
| Jun 4, 2026 | 30.30 | 30.30 | 29.25 | 29.85 | 29.85 | -1.16% | 52,471 |
| Jun 3, 2026 | 29.80 | 30.40 | 29.20 | 30.20 | 30.20 | 1.34% | 9,158 |
| Jun 2, 2026 | 30.50 | 30.50 | 29.10 | 29.80 | 29.80 | -0.67% | 54,991 |
| May 29, 2026 | 30.50 | 30.80 | 30.00 | 30.00 | 30.00 | -0.33% | 3,872 |
| May 28, 2026 | 30.60 | 30.90 | 30.05 | 30.10 | 30.10 | -2.90% | 15,769 |
| May 27, 2026 | 30.85 | 31.30 | 30.60 | 31.00 | 31.00 | -0.64% | 21,834 |
| May 26, 2026 | 31.00 | 31.30 | 30.65 | 31.20 | 31.20 | 1.30% | 47,608 |
| May 25, 2026 | 30.30 | 30.95 | 30.20 | 30.80 | 30.80 | 1.15% | 134,819 |
| May 22, 2026 | 30.25 | 30.70 | 30.25 | 30.45 | 30.45 | -0.81% | 5,175 |
| May 21, 2026 | 29.85 | 30.70 | 29.85 | 30.70 | 30.70 | 0.66% | 18,401 |
| May 20, 2026 | 29.95 | 30.60 | 29.90 | 30.50 | 30.50 | 1.67% | 25,465 |
| May 19, 2026 | 30.40 | 30.40 | 29.55 | 30.00 | 30.00 | 1.49% | 54,236 |
| May 18, 2026 | 30.00 | 30.60 | 29.45 | 30.00 | 29.56 | 1.18% | 50,205 |
| May 15, 2026 | 29.45 | 30.00 | 29.00 | 29.65 | 29.22 | 0.17% | 8,618 |
| May 14, 2026 | 29.80 | 29.80 | 28.80 | 29.60 | 29.17 | -2.63% | 21,491 |
| May 13, 2026 | 30.50 | 30.70 | 30.20 | 30.40 | 29.95 | -0.65% | 41,281 |
| May 12, 2026 | 30.75 | 30.75 | 30.00 | 30.60 | 30.15 | 0.33% | 23,862 |
| May 11, 2026 | 30.90 | 30.90 | 30.35 | 30.50 | 30.05 | -1.29% | 24,435 |
| May 8, 2026 | 30.25 | 30.90 | 30.25 | 30.90 | 30.45 | 2.15% | 13,358 |
| May 7, 2026 | 29.85 | 30.50 | 29.30 | 30.25 | 29.81 | 1.34% | 32,257 |
| May 6, 2026 | 29.10 | 29.85 | 28.90 | 29.85 | 29.41 | 2.58% | 11,321 |
| May 5, 2026 | 29.00 | 29.10 | 28.55 | 29.10 | 28.67 | -0.34% | 24,053 |
| May 4, 2026 | 29.00 | 29.90 | 28.85 | 29.20 | 28.77 | -1.02% | 22,761 |
| Apr 30, 2026 | 30.00 | 30.20 | 29.00 | 29.50 | 29.07 | -2.32% | 39,467 |
| Apr 29, 2026 | 30.00 | 30.70 | 30.00 | 30.20 | 29.76 | 0.67% | 3,548 |
| Apr 28, 2026 | 30.50 | 30.70 | 30.00 | 30.00 | 29.56 | -2.44% | 25,369 |
| Apr 27, 2026 | 30.90 | 31.45 | 30.50 | 30.75 | 30.30 | 0.16% | 61,508 |
| Apr 24, 2026 | 30.00 | 30.70 | 29.95 | 30.70 | 30.25 | 2.50% | 28,225 |
| Apr 23, 2026 | 29.40 | 29.95 | 29.40 | 29.95 | 29.51 | 0.50% | 18,257 |
| Apr 22, 2026 | 30.25 | 30.25 | 29.70 | 29.80 | 29.36 | 0.85% | 2,168 |
| Apr 21, 2026 | 30.10 | 30.40 | 29.30 | 29.55 | 29.12 | -1.83% | 19,615 |
| Apr 20, 2026 | 30.30 | 30.65 | 29.75 | 30.10 | 29.66 | -2.75% | 27,707 |
| Apr 17, 2026 | 31.00 | 31.00 | 30.30 | 30.95 | 30.50 | -0.48% | 43,653 |
| Apr 16, 2026 | 30.80 | 31.50 | 30.75 | 31.10 | 30.64 | 0.97% | 44,492 |
| Apr 15, 2026 | 30.20 | 30.80 | 29.65 | 30.80 | 30.35 | 1.99% | 43,087 |
| Apr 14, 2026 | 30.05 | 30.20 | 29.90 | 30.20 | 29.76 | 0.83% | 16,486 |
| Apr 9, 2026 | 30.00 | 30.00 | 29.70 | 29.95 | 29.51 | -0.17% | 10,302 |
| Apr 8, 2026 | 29.60 | 30.00 | 29.50 | 30.00 | 29.56 | 1.69% | 11,599 |
| Apr 7, 2026 | 29.05 | 29.50 | 29.05 | 29.50 | 29.07 | 1.55% | 8,163 |
| Apr 6, 2026 | 29.10 | 29.50 | 29.05 | 29.05 | 28.62 | -0.85% | 1,326 |
| Apr 3, 2026 | 29.45 | 29.45 | 29.05 | 29.30 | 28.87 | -0.51% | 752 |
| Apr 2, 2026 | 29.20 | 29.80 | 29.15 | 29.45 | 29.02 | -0.17% | 2,935 |
| Apr 1, 2026 | 29.40 | 30.00 | 29.35 | 29.50 | 29.07 | 0.34% | 20,646 |
| Mar 31, 2026 | 28.75 | 29.50 | 28.55 | 29.40 | 28.97 | 1.73% | 23,907 |
| Mar 30, 2026 | 28.90 | 28.95 | 28.60 | 28.90 | 28.48 | - | 6,907 |
| Mar 27, 2026 | 28.20 | 28.90 | 28.15 | 28.90 | 28.48 | 1.76% | 12,605 |
| Mar 26, 2026 | 28.60 | 28.65 | 28.15 | 28.40 | 27.98 | -1.39% | 42,715 |
| Mar 25, 2026 | 29.65 | 29.85 | 28.55 | 28.80 | 28.38 | -1.20% | 54,823 |