One United Properties SA (BVB:ONE)
Romania · Delayed Price · Currency is RON 30.40
+0.15 (0.50%)
At close: Sep 22, 2026
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.25 | 30.55 | 30.05 | 30.40 | 30.40 | 0.50% | 5,326 |
| Sep 21, 2026 | 30.05 | 30.95 | 30.05 | 30.25 | 30.25 | 3.77% | 48,706 |
| Sep 18, 2026 | 31.25 | 32.10 | 29.15 | 29.15 | 29.15 | -6.72% | 92,255 |
| Sep 17, 2026 | 32.30 | 32.60 | 31.15 | 31.25 | 31.25 | -3.25% | 19,508 |
| Sep 16, 2026 | 32.60 | 32.75 | 32.10 | 32.30 | 32.30 | -0.92% | 6,437 |
| Sep 15, 2026 | 33.20 | 33.25 | 32.40 | 32.60 | 32.60 | - | 8,669 |
| Sep 14, 2026 | 33.20 | 33.50 | 32.45 | 32.60 | 32.60 | 0.62% | 37,163 |
| Sep 11, 2026 | 32.50 | 33.30 | 32.30 | 32.40 | 32.40 | -1.82% | 2,987 |
| Sep 10, 2026 | 32.90 | 33.00 | 32.50 | 33.00 | 33.00 | 0.30% | 2,878 |
| Sep 9, 2026 | 33.20 | 33.25 | 32.55 | 32.90 | 32.90 | -0.90% | 2,681 |
| Sep 8, 2026 | 33.20 | 33.20 | 32.60 | 33.20 | 33.20 | -0.30% | 1,420 |
| Sep 7, 2026 | 32.55 | 33.30 | 32.50 | 33.30 | 33.30 | 1.52% | 2,038 |
| Sep 4, 2026 | 33.25 | 33.25 | 32.55 | 32.80 | 32.80 | -1.35% | 10,932 |
| Sep 3, 2026 | 33.10 | 33.40 | 33.05 | 33.25 | 33.25 | -0.45% | 7,249 |
| Sep 2, 2026 | 33.60 | 33.65 | 33.00 | 33.40 | 33.40 | -0.60% | 7,357 |
| Sep 1, 2026 | 33.70 | 33.70 | 32.70 | 33.60 | 33.60 | -0.59% | 5,625 |
| Aug 31, 2026 | 34.30 | 34.30 | 33.45 | 33.80 | 33.80 | -1.02% | 38,183 |
| Aug 28, 2026 | 34.50 | 34.55 | 33.65 | 34.15 | 34.15 | -1.01% | 21,882 |
| Aug 27, 2026 | 33.60 | 34.50 | 33.50 | 34.50 | 34.50 | - | 17,831 |
| Aug 26, 2026 | 33.65 | 34.50 | 33.30 | 34.50 | 34.50 | -0.86% | 33,908 |
| Aug 25, 2026 | 34.95 | 34.95 | 34.25 | 34.80 | 34.80 | 0.14% | 19,323 |
| Aug 24, 2026 | 34.60 | 35.00 | 34.30 | 34.75 | 34.75 | 1.61% | 43,489 |
| Aug 21, 2026 | 34.90 | 34.90 | 34.20 | 34.20 | 34.20 | -2.01% | 4,027 |
| Aug 20, 2026 | 34.40 | 35.10 | 34.20 | 34.90 | 34.90 | 1.45% | 32,729 |
| Aug 19, 2026 | 34.35 | 34.40 | 34.10 | 34.40 | 34.40 | 1.18% | 3,795 |
| Aug 18, 2026 | 34.35 | 34.50 | 34.00 | 34.00 | 34.00 | - | 18,093 |
| Aug 17, 2026 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | -0.15% | 4,151 |
| Aug 14, 2026 | 34.15 | 34.85 | 34.00 | 34.05 | 34.05 | -1.87% | 3,662 |
| Aug 13, 2026 | 34.45 | 34.95 | 33.80 | 34.70 | 34.70 | 0.73% | 48,491 |
| Aug 12, 2026 | 34.35 | 34.50 | 33.70 | 34.45 | 34.45 | 0.88% | 18,336 |
| Aug 11, 2026 | 33.70 | 34.45 | 33.50 | 34.15 | 34.15 | 1.19% | 26,455 |
| Aug 10, 2026 | 34.00 | 34.00 | 33.65 | 33.75 | 33.75 | -0.74% | 5,102 |
| Aug 7, 2026 | 34.50 | 34.50 | 33.60 | 34.00 | 34.00 | -1.45% | 19,903 |
| Aug 6, 2026 | 34.55 | 34.55 | 33.90 | 34.50 | 34.50 | -0.14% | 16,854 |
| Aug 5, 2026 | 34.35 | 34.55 | 33.90 | 34.55 | 34.55 | - | 12,935 |
| Aug 4, 2026 | 34.10 | 34.55 | 33.80 | 34.55 | 34.55 | 2.22% | 14,421 |
| Aug 3, 2026 | 33.40 | 34.40 | 33.40 | 33.80 | 33.80 | -1.89% | 4,427 |
| Jul 31, 2026 | 33.60 | 34.45 | 33.35 | 34.45 | 34.45 | 2.23% | 7,621 |
| Jul 30, 2026 | 34.00 | 34.45 | 33.40 | 33.70 | 33.70 | -2.18% | 13,491 |
| Jul 29, 2026 | 34.40 | 34.70 | 33.80 | 34.45 | 34.45 | -0.72% | 11,856 |
| Jul 28, 2026 | 34.40 | 34.70 | 34.30 | 34.70 | 34.70 | 0.87% | 8,148 |
| Jul 27, 2026 | 34.30 | 34.65 | 33.80 | 34.40 | 34.40 | -0.43% | 24,611 |
| Jul 24, 2026 | 34.30 | 34.75 | 34.20 | 34.55 | 34.55 | 1.02% | 12,375 |
| Jul 23, 2026 | 33.90 | 34.20 | 33.30 | 34.20 | 34.20 | 2.09% | 19,345 |
| Jul 22, 2026 | 34.30 | 34.90 | 33.30 | 33.50 | 33.50 | -2.33% | 30,479 |
| Jul 21, 2026 | 34.00 | 34.30 | 33.30 | 34.30 | 34.30 | 0.88% | 51,608 |
| Jul 20, 2026 | 33.30 | 34.00 | 33.10 | 34.00 | 34.00 | 2.10% | 14,776 |
| Jul 17, 2026 | 33.00 | 34.00 | 32.60 | 33.30 | 33.30 | 0.91% | 27,511 |
| Jul 16, 2026 | 33.00 | 33.00 | 32.65 | 33.00 | 33.00 | - | 4,787 |
| Jul 15, 2026 | 33.00 | 33.00 | 32.55 | 33.00 | 33.00 | 0.61% | 6,617 |