One United Properties SA (BVB:ONE)
Romania · Delayed Price · Currency is RON 34.00
+0.70 (2.10%)
At close: Jul 20, 2026
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 32.30 | 33.00 | 31.75 | 32.80 | 32.80 | 2.02% | 51,244 |
| Jul 13, 2026 | 32.40 | 32.60 | 32.15 | 32.15 | 32.15 | - | 24,461 |
| Jul 10, 2026 | 31.90 | 32.60 | 31.50 | 32.15 | 32.15 | 0.78% | 23,350 |
| Jul 9, 2026 | 31.40 | 31.90 | 31.40 | 31.90 | 31.90 | 1.59% | 31,420 |
| Jul 8, 2026 | 31.85 | 31.85 | 31.15 | 31.40 | 31.40 | - | 8,065 |
| Jul 7, 2026 | 31.35 | 31.95 | 31.25 | 31.40 | 31.40 | 1.29% | 38,733 |
| Jul 6, 2026 | 31.70 | 32.05 | 31.00 | 31.00 | 31.00 | -2.36% | 18,299 |
| Jul 3, 2026 | 32.10 | 32.10 | 31.40 | 31.75 | 31.75 | -0.31% | 219,099 |
| Jul 2, 2026 | 32.15 | 32.60 | 31.85 | 31.85 | 31.85 | -1.09% | 31,980 |
| Jul 1, 2026 | 32.05 | 32.25 | 31.80 | 32.20 | 32.20 | 0.47% | 8,283 |
| Jun 30, 2026 | 32.10 | 32.35 | 31.85 | 32.05 | 32.05 | -0.16% | 14,418 |
| Jun 29, 2026 | 31.90 | 32.45 | 31.65 | 32.10 | 32.10 | 0.78% | 35,118 |
| Jun 26, 2026 | 31.80 | 31.95 | 31.40 | 31.85 | 31.85 | 0.31% | 45,625 |
| Jun 25, 2026 | 31.80 | 31.85 | 31.00 | 31.75 | 31.75 | 0.79% | 35,935 |
| Jun 24, 2026 | 31.15 | 31.80 | 31.10 | 31.50 | 31.50 | 1.29% | 18,340 |
| Jun 23, 2026 | 31.15 | 31.15 | 29.95 | 31.10 | 31.10 | -0.16% | 63,876 |
| Jun 22, 2026 | 30.75 | 31.65 | 30.75 | 31.15 | 31.15 | 1.80% | 18,106 |
| Jun 19, 2026 | 31.70 | 31.85 | 30.60 | 30.60 | 30.60 | -3.47% | 86,009 |
| Jun 18, 2026 | 31.60 | 31.80 | 31.60 | 31.70 | 31.70 | -0.31% | 2,864 |
| Jun 17, 2026 | 31.80 | 31.80 | 31.60 | 31.80 | 31.80 | - | 5,114 |
| Jun 16, 2026 | 31.45 | 31.80 | 31.35 | 31.80 | 31.80 | 0.32% | 38,720 |
| Jun 15, 2026 | 31.75 | 31.75 | 31.05 | 31.70 | 31.70 | 0.32% | 40,441 |
| Jun 12, 2026 | 30.40 | 31.75 | 30.40 | 31.60 | 31.60 | 4.46% | 48,257 |
| Jun 11, 2026 | 30.20 | 30.25 | 29.60 | 30.25 | 30.25 | 0.17% | 2,725 |
| Jun 10, 2026 | 30.25 | 30.25 | 29.55 | 30.20 | 30.20 | 0.67% | 1,835 |
| Jun 9, 2026 | 30.00 | 30.30 | 29.25 | 30.00 | 30.00 | 0.17% | 71,511 |
| 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 |