One United Properties SA (BVB:ONE)
Romania
· Delayed Price · Currency is RON 28.05
-0.05 (-0.18%)
At close: Dec 5, 2025
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.95 | 28.10 | 27.75 | 28.05 | 28.05 | -0.18% | 18,960 |
| Dec 4, 2025 | 27.80 | 28.10 | 27.65 | 28.10 | 28.10 | 1.08% | 25,967 |
| Dec 3, 2025 | 27.70 | 28.00 | 27.55 | 27.80 | 27.80 | 0.36% | 36,648 |
| Dec 2, 2025 | 27.20 | 27.70 | 27.00 | 27.70 | 27.70 | 2.59% | 22,087 |
| Nov 28, 2025 | 27.00 | 27.25 | 26.90 | 27.00 | 27.00 | 0.19% | 7,799 |
| Nov 27, 2025 | 27.15 | 27.15 | 26.90 | 26.95 | 26.95 | 0.19% | 25,278 |
| Nov 26, 2025 | 27.20 | 27.30 | 26.90 | 26.90 | 26.90 | -0.37% | 32,052 |
| Nov 25, 2025 | 27.25 | 27.25 | 26.80 | 27.00 | 27.00 | 0.75% | 45,964 |
| Nov 24, 2025 | 27.15 | 27.30 | 26.75 | 26.80 | 26.80 | -0.92% | 97,285 |
| Nov 21, 2025 | 27.10 | 27.25 | 26.70 | 27.05 | 27.05 | 0.19% | 27,247 |
| Nov 20, 2025 | 26.60 | 27.70 | 26.60 | 27.00 | 27.00 | 2.08% | 248,929 |
| Nov 19, 2025 | 26.20 | 26.50 | 26.15 | 26.45 | 26.45 | 0.95% | 11,563 |
| Nov 18, 2025 | 26.15 | 26.40 | 26.15 | 26.20 | 26.20 | -0.95% | 8,999 |
| Nov 17, 2025 | 26.30 | 26.75 | 26.30 | 26.45 | 26.45 | - | 154,783 |
| Nov 14, 2025 | 26.85 | 26.95 | 26.20 | 26.45 | 26.45 | -1.12% | 191,105 |
| Nov 13, 2025 | 26.00 | 26.80 | 25.90 | 26.75 | 26.75 | 2.88% | 49,596 |
| Nov 12, 2025 | 26.25 | 26.45 | 25.90 | 26.00 | 26.00 | 0.39% | 120,953 |
| Nov 11, 2025 | 26.20 | 26.25 | 25.90 | 25.90 | 25.90 | -0.96% | 138,843 |
| Nov 10, 2025 | 26.25 | 26.25 | 26.10 | 26.15 | 26.15 | -0.38% | 12,113 |
| Nov 7, 2025 | 26.45 | 26.50 | 26.15 | 26.25 | 26.25 | -0.19% | 18,564 |
| Nov 6, 2025 | 26.30 | 26.50 | 26.25 | 26.30 | 26.30 | - | 113,556 |
| Nov 5, 2025 | 26.50 | 26.50 | 26.20 | 26.30 | 26.30 | - | 32,477 |
| Nov 4, 2025 | 26.70 | 26.70 | 26.20 | 26.30 | 26.30 | -0.38% | 52,441 |
| Nov 3, 2025 | 26.20 | 26.80 | 26.20 | 26.40 | 26.40 | -0.38% | 62,352 |
| Oct 31, 2025 | 26.70 | 26.90 | 26.40 | 26.50 | 26.14 | - | 77,729 |
| Oct 30, 2025 | 26.90 | 26.90 | 26.30 | 26.50 | 26.14 | -0.38% | 67,575 |
| Oct 29, 2025 | 27.30 | 27.30 | 26.30 | 26.60 | 26.24 | -1.48% | 73,379 |
| Oct 28, 2025 | 26.80 | 27.00 | 26.60 | 27.00 | 26.63 | 0.75% | 56,134 |
| Oct 27, 2025 | 27.00 | 27.30 | 26.60 | 26.80 | 26.44 | -0.74% | 54,336 |
| Oct 24, 2025 | 27.30 | 27.55 | 26.85 | 27.00 | 26.63 | -1.82% | 71,181 |
| Oct 23, 2025 | 28.05 | 28.10 | 27.25 | 27.50 | 27.13 | -1.61% | 23,709 |
| Oct 22, 2025 | 27.50 | 27.95 | 27.25 | 27.95 | 27.57 | 1.64% | 28,805 |
| Oct 21, 2025 | 27.85 | 27.90 | 27.35 | 27.50 | 27.13 | -0.36% | 27,245 |
| Oct 20, 2025 | 27.95 | 27.95 | 27.50 | 27.60 | 27.23 | -1.25% | 31,798 |
| Oct 17, 2025 | 28.10 | 28.10 | 27.75 | 27.95 | 27.57 | -0.18% | 19,630 |
| Oct 16, 2025 | 27.90 | 28.25 | 27.85 | 28.00 | 27.62 | - | 46,188 |
| Oct 15, 2025 | 27.90 | 28.20 | 27.90 | 28.00 | 27.62 | - | 37,871 |
| Oct 14, 2025 | 27.95 | 28.30 | 27.90 | 28.00 | 27.62 | - | 26,681 |
| Oct 13, 2025 | 28.00 | 28.30 | 27.95 | 28.00 | 27.62 | - | 28,689 |
| Oct 10, 2025 | 27.90 | 28.25 | 27.90 | 28.00 | 27.62 | - | 20,813 |
| Oct 9, 2025 | 28.00 | 28.85 | 27.90 | 28.00 | 27.62 | -0.53% | 154,439 |
| Oct 8, 2025 | 27.60 | 28.20 | 27.60 | 28.15 | 27.77 | 1.99% | 18,162 |
| Oct 7, 2025 | 27.60 | 27.85 | 27.50 | 27.60 | 27.23 | - | 28,071 |
| Oct 6, 2025 | 27.60 | 27.95 | 27.55 | 27.60 | 27.23 | - | 39,795 |
| Oct 3, 2025 | 27.65 | 27.85 | 27.55 | 27.60 | 27.23 | -0.18% | 72,196 |
| Oct 2, 2025 | 27.65 | 27.85 | 27.50 | 27.65 | 27.27 | - | 48,739 |
| Oct 1, 2025 | 27.60 | 27.85 | 27.40 | 27.65 | 27.27 | - | 17,453 |
| Sep 30, 2025 | 27.40 | 27.75 | 27.40 | 27.65 | 27.27 | 0.55% | 21,026 |
| Sep 29, 2025 | 27.50 | 27.85 | 27.35 | 27.50 | 27.13 | -0.18% | 41,973 |
| Sep 26, 2025 | 27.70 | 28.00 | 27.50 | 27.55 | 27.18 | -0.54% | 24,228 |
| Sep 25, 2025 | 27.95 | 27.95 | 27.50 | 27.70 | 27.32 | - | 36,573 |
| Sep 24, 2025 | 27.60 | 28.00 | 27.45 | 27.70 | 27.32 | -0.72% | 11,143 |
| Sep 23, 2025 | 27.80 | 28.00 | 27.60 | 27.90 | 27.52 | -0.36% | 4,551 |
| Sep 22, 2025 | 28.05 | 28.70 | 27.80 | 28.00 | 27.62 | - | 17,691 |
| Sep 19, 2025 | 28.65 | 28.85 | 28.00 | 28.00 | 27.62 | -1.75% | 59,645 |
| Sep 18, 2025 | 28.50 | 29.00 | 28.40 | 28.50 | 28.11 | - | 119,937 |
| Sep 17, 2025 | 28.15 | 28.55 | 28.15 | 28.50 | 28.11 | 1.24% | 20,154 |
| Sep 16, 2025 | 28.85 | 28.90 | 28.15 | 28.15 | 27.77 | -1.75% | 27,910 |
| Sep 15, 2025 | 28.85 | 28.95 | 28.50 | 28.65 | 28.26 | -0.69% | 20,812 |
| Sep 12, 2025 | 28.15 | 29.00 | 28.15 | 28.85 | 28.46 | 2.12% | 26,147 |
| Sep 11, 2025 | 28.25 | 28.25 | 27.50 | 28.25 | 27.87 | 0.89% | 6,119 |
| Sep 10, 2025 | 27.95 | 28.25 | 27.50 | 28.00 | 27.62 | -0.18% | 41,582 |
| Sep 9, 2025 | 28.75 | 28.75 | 27.85 | 28.05 | 27.67 | -2.60% | 66,915 |
| Sep 8, 2025 | 29.00 | 29.00 | 28.50 | 28.80 | 28.41 | -0.69% | 10,929 |
| Sep 5, 2025 | 27.80 | 29.60 | 27.80 | 29.00 | 28.61 | 3.76% | 105,687 |
| Sep 4, 2025 | 27.70 | 28.20 | 27.60 | 27.95 | 27.57 | 1.45% | 53,185 |
| Sep 3, 2025 | 26.10 | 27.55 | 26.05 | 27.55 | 27.18 | 5.35% | 82,347 |
| Sep 2, 2025 | 25.15 | 26.95 | 25.15 | 26.15 | 25.79 | 8.06% | 152,546 |
| Sep 1, 2025 | 24.30 | 24.50 | 24.05 | 24.20 | 23.87 | -0.41% | 6,330 |
| Aug 29, 2025 | 24.30 | 24.55 | 24.20 | 24.30 | 23.97 | -0.82% | 7,084 |
| Aug 28, 2025 | 24.50 | 24.65 | 24.40 | 24.50 | 24.17 | 1.03% | 10,805 |
| Aug 27, 2025 | 24.10 | 24.25 | 23.95 | 24.25 | 23.92 | - | 4,058 |
| Aug 26, 2025 | 24.25 | 24.40 | 24.15 | 24.25 | 23.92 | 0.21% | 6,537 |
| Aug 25, 2025 | 24.60 | 24.65 | 24.05 | 24.20 | 23.87 | -1.83% | 16,228 |
| Aug 22, 2025 | 24.75 | 24.90 | 24.45 | 24.65 | 24.32 | -1.00% | 21,468 |
| Aug 21, 2025 | 25.10 | 25.10 | 24.75 | 24.90 | 24.56 | - | 5,777 |
| Aug 20, 2025 | 24.70 | 25.15 | 24.70 | 24.90 | 24.56 | 0.81% | 18,062 |
| Aug 19, 2025 | 24.70 | 24.85 | 24.45 | 24.70 | 24.36 | - | 18,460 |
| Aug 18, 2025 | 24.85 | 25.05 | 24.40 | 24.70 | 24.36 | -1.00% | 20,348 |
| Aug 14, 2025 | 25.25 | 25.25 | 24.85 | 24.95 | 24.61 | -1.19% | 18,849 |
| Aug 13, 2025 | 24.80 | 25.25 | 24.80 | 25.25 | 24.91 | 1.00% | 23,066 |
| Aug 12, 2025 | 24.95 | 25.00 | 24.75 | 25.00 | 24.66 | - | 4,563 |
| Aug 11, 2025 | 24.70 | 25.10 | 24.60 | 25.00 | 24.66 | 1.21% | 10,236 |
| Aug 8, 2025 | 25.15 | 25.15 | 24.65 | 24.70 | 24.36 | -1.79% | 20,551 |
| Aug 7, 2025 | 26.00 | 26.10 | 24.60 | 25.15 | 24.81 | -3.45% | 103,513 |
| Aug 6, 2025 | 25.05 | 26.35 | 25.00 | 26.05 | 25.70 | 4.41% | 55,346 |
| Aug 5, 2025 | 23.80 | 25.00 | 23.65 | 24.95 | 24.61 | 4.83% | 56,404 |
| Aug 4, 2025 | 23.05 | 23.85 | 23.00 | 23.80 | 23.48 | 3.03% | 32,182 |
| Aug 1, 2025 | 22.85 | 23.20 | 22.60 | 23.10 | 22.79 | 1.09% | 6,858 |
| Jul 31, 2025 | 22.10 | 22.90 | 22.10 | 22.85 | 22.54 | 2.01% | 6,634 |
| Jul 30, 2025 | 22.25 | 22.45 | 22.05 | 22.40 | 22.10 | 0.67% | 3,881 |
| Jul 29, 2025 | 22.00 | 22.50 | 22.00 | 22.25 | 21.95 | 0.23% | 18,970 |
| Jul 28, 2025 | 22.35 | 22.35 | 21.65 | 22.20 | 21.90 | -0.67% | 8,666 |
| Jul 25, 2025 | 22.25 | 22.35 | 21.70 | 22.35 | 22.05 | 0.22% | 6,203 |
| Jul 24, 2025 | 22.30 | 22.35 | 21.95 | 22.30 | 22.00 | - | 4,900 |
| Jul 23, 2025 | 22.15 | 22.35 | 21.85 | 22.30 | 22.00 | 0.45% | 7,634 |
| Jul 22, 2025 | 22.05 | 22.20 | 21.75 | 22.20 | 21.90 | 0.68% | 6,172 |
| Jul 21, 2025 | 21.90 | 22.05 | 21.25 | 22.05 | 21.75 | -0.68% | 9,824 |
| Jul 18, 2025 | 21.80 | 22.40 | 21.70 | 22.20 | 21.90 | 2.30% | 17,494 |
| Jul 17, 2025 | 21.80 | 21.85 | 21.60 | 21.70 | 21.41 | 0.70% | 5,687 |