One United Properties SA (BVB:ONE)
Romania · Delayed Price · Currency is RON 30.00
+0.35 (1.18%)
At close: May 18, 2026
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 30.00 | 30.60 | 29.45 | 30.00 | 30.00 | 1.18% | 50,205 |
| May 15, 2026 | 29.45 | 30.00 | 29.00 | 29.65 | 29.65 | 0.17% | 8,618 |
| May 14, 2026 | 29.80 | 29.80 | 28.80 | 29.60 | 29.60 | -2.63% | 21,491 |
| May 13, 2026 | 30.50 | 30.70 | 30.20 | 30.40 | 30.40 | -0.65% | 41,281 |
| May 12, 2026 | 30.75 | 30.75 | 30.00 | 30.60 | 30.60 | 0.33% | 23,862 |
| May 11, 2026 | 30.90 | 30.90 | 30.35 | 30.50 | 30.50 | -1.29% | 24,435 |
| May 8, 2026 | 30.25 | 30.90 | 30.25 | 30.90 | 30.90 | 2.15% | 13,358 |
| May 7, 2026 | 29.85 | 30.50 | 29.30 | 30.25 | 30.25 | 1.34% | 32,257 |
| May 6, 2026 | 29.10 | 29.85 | 28.90 | 29.85 | 29.85 | 2.58% | 11,321 |
| May 5, 2026 | 29.00 | 29.10 | 28.55 | 29.10 | 29.10 | -0.34% | 24,053 |
| May 4, 2026 | 29.00 | 29.90 | 28.85 | 29.20 | 29.20 | -1.02% | 22,761 |
| Apr 30, 2026 | 30.00 | 30.20 | 29.00 | 29.50 | 29.50 | -2.32% | 39,467 |
| Apr 29, 2026 | 30.00 | 30.70 | 30.00 | 30.20 | 30.20 | 0.67% | 3,548 |
| Apr 28, 2026 | 30.50 | 30.70 | 30.00 | 30.00 | 30.00 | -2.44% | 25,369 |
| Apr 27, 2026 | 30.90 | 31.45 | 30.50 | 30.75 | 30.75 | 0.16% | 61,508 |
| Apr 24, 2026 | 30.00 | 30.70 | 29.95 | 30.70 | 30.70 | 2.50% | 28,225 |
| Apr 23, 2026 | 29.40 | 29.95 | 29.40 | 29.95 | 29.95 | 0.50% | 18,257 |
| Apr 22, 2026 | 30.25 | 30.25 | 29.70 | 29.80 | 29.80 | 0.85% | 2,168 |
| Apr 21, 2026 | 30.10 | 30.40 | 29.30 | 29.55 | 29.55 | -1.83% | 19,615 |
| Apr 20, 2026 | 30.30 | 30.65 | 29.75 | 30.10 | 30.10 | -2.75% | 27,707 |
| Apr 17, 2026 | 31.00 | 31.00 | 30.30 | 30.95 | 30.95 | -0.48% | 43,653 |
| Apr 16, 2026 | 30.80 | 31.50 | 30.75 | 31.10 | 31.10 | 0.97% | 44,492 |
| Apr 15, 2026 | 30.20 | 30.80 | 29.65 | 30.80 | 30.80 | 1.99% | 43,087 |
| Apr 14, 2026 | 30.05 | 30.20 | 29.90 | 30.20 | 30.20 | 0.83% | 16,486 |
| Apr 9, 2026 | 30.00 | 30.00 | 29.70 | 29.95 | 29.95 | -0.17% | 10,302 |
| Apr 8, 2026 | 29.60 | 30.00 | 29.50 | 30.00 | 30.00 | 1.69% | 11,599 |
| 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 |