One United Properties SA (BVB:ONE)
Romania
· Delayed Price · Currency is RON 31.45
+0.25 (0.80%)
At close: Mar 5, 2026
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.30 | 32.75 | 31.20 | 31.80 | 31.80 | 1.92% | 44,816 |
| Mar 4, 2026 | 31.00 | 31.95 | 30.95 | 31.20 | 31.20 | 0.16% | 46,796 |
| Mar 3, 2026 | 32.30 | 32.60 | 31.15 | 31.15 | 31.15 | -4.01% | 31,744 |
| Mar 2, 2026 | 33.05 | 33.30 | 31.55 | 32.45 | 32.45 | -3.57% | 67,346 |
| Feb 27, 2026 | 34.00 | 34.25 | 33.60 | 33.65 | 33.65 | -0.15% | 15,282 |
| Feb 26, 2026 | 34.35 | 34.35 | 33.50 | 33.70 | 33.70 | -1.75% | 48,198 |
| Feb 25, 2026 | 34.15 | 34.30 | 34.00 | 34.30 | 34.30 | 0.44% | 17,067 |
| Feb 24, 2026 | 34.20 | 34.35 | 34.15 | 34.15 | 34.15 | -0.29% | 18,363 |
| Feb 23, 2026 | 34.40 | 34.45 | 34.15 | 34.25 | 34.25 | -0.29% | 37,765 |
| Feb 20, 2026 | 34.25 | 34.45 | 34.10 | 34.35 | 34.35 | 0.44% | 39,380 |
| Feb 19, 2026 | 34.55 | 34.55 | 34.10 | 34.20 | 34.20 | -0.87% | 15,336 |
| Feb 18, 2026 | 34.45 | 34.50 | 34.30 | 34.50 | 34.50 | 0.29% | 21,174 |
| Feb 17, 2026 | 34.50 | 34.55 | 34.05 | 34.40 | 34.40 | -0.29% | 35,803 |
| Feb 16, 2026 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 1.47% | 18,893 |
| Feb 13, 2026 | 34.10 | 34.40 | 33.75 | 34.00 | 34.00 | -1.45% | 34,187 |
| Feb 12, 2026 | 34.60 | 34.65 | 33.95 | 34.50 | 34.50 | -0.29% | 43,385 |
| Feb 11, 2026 | 34.15 | 34.60 | 33.70 | 34.60 | 34.60 | 1.32% | 25,647 |
| Feb 10, 2026 | 34.00 | 34.40 | 34.00 | 34.15 | 34.15 | 0.44% | 23,682 |
| Feb 9, 2026 | 33.80 | 34.10 | 33.55 | 34.00 | 34.00 | -0.29% | 23,085 |
| Feb 6, 2026 | 34.25 | 34.25 | 33.15 | 34.10 | 34.10 | -0.87% | 41,112 |
| Feb 5, 2026 | 34.50 | 34.50 | 34.15 | 34.40 | 34.40 | -1.29% | 30,000 |
| Feb 4, 2026 | 34.35 | 34.85 | 34.00 | 34.85 | 34.85 | 1.46% | 55,011 |
| Feb 3, 2026 | 34.00 | 34.40 | 33.90 | 34.35 | 34.35 | 1.03% | 32,592 |
| Feb 2, 2026 | 34.30 | 34.30 | 32.00 | 34.00 | 34.00 | -0.87% | 20,309 |
| Jan 30, 2026 | 34.50 | 34.70 | 33.80 | 34.30 | 34.30 | -0.58% | 31,812 |
| Jan 29, 2026 | 34.75 | 35.00 | 34.40 | 34.50 | 34.50 | -1.43% | 18,858 |
| Jan 28, 2026 | 34.90 | 35.40 | 34.65 | 35.00 | 35.00 | 0.29% | 79,356 |
| Jan 27, 2026 | 34.70 | 34.90 | 34.30 | 34.90 | 34.90 | 0.87% | 211,994 |
| Jan 26, 2026 | 34.25 | 34.70 | 34.15 | 34.60 | 34.60 | 0.44% | 24,249 |
| Jan 23, 2026 | 34.45 | 34.55 | 34.20 | 34.45 | 34.45 | 1.03% | 14,548 |
| Jan 22, 2026 | 33.90 | 34.50 | 33.90 | 34.10 | 34.10 | 2.87% | 74,537 |
| Jan 21, 2026 | 33.75 | 33.90 | 33.15 | 33.15 | 33.15 | -2.21% | 32,272 |
| Jan 20, 2026 | 34.25 | 34.80 | 33.90 | 33.90 | 33.90 | -2.73% | 108,784 |
| Jan 19, 2026 | 34.70 | 35.00 | 33.35 | 34.85 | 34.85 | -0.29% | 111,069 |
| Jan 16, 2026 | 35.55 | 35.85 | 33.70 | 34.95 | 34.95 | -0.71% | 136,091 |
| Jan 15, 2026 | 34.50 | 36.00 | 34.45 | 35.20 | 35.20 | 6.51% | 224,419 |
| Jan 14, 2026 | 31.45 | 33.05 | 31.45 | 33.05 | 33.05 | 7.31% | 159,380 |
| Jan 13, 2026 | 30.60 | 31.90 | 30.60 | 30.80 | 30.80 | 1.15% | 137,916 |
| Jan 12, 2026 | 29.85 | 30.65 | 29.80 | 30.45 | 30.45 | 0.83% | 40,076 |
| Jan 9, 2026 | 29.90 | 30.30 | 29.85 | 30.20 | 30.20 | 1.17% | 34,628 |
| Jan 8, 2026 | 30.20 | 30.40 | 29.70 | 29.85 | 29.85 | -1.97% | 42,139 |
| Jan 5, 2026 | 29.75 | 30.45 | 29.60 | 30.45 | 30.45 | 2.35% | 18,473 |
| Dec 30, 2025 | 29.80 | 29.80 | 29.65 | 29.75 | 29.75 | -0.17% | 12,407 |
| Dec 29, 2025 | 29.80 | 29.90 | 29.65 | 29.80 | 29.80 | - | 11,190 |
| Dec 23, 2025 | 29.55 | 29.95 | 29.50 | 29.80 | 29.80 | 0.34% | 25,322 |
| Dec 22, 2025 | 29.50 | 29.85 | 29.50 | 29.70 | 29.70 | 0.68% | 33,885 |
| Dec 19, 2025 | 29.60 | 30.00 | 29.50 | 29.50 | 29.50 | -1.17% | 15,441 |
| Dec 18, 2025 | 29.70 | 29.85 | 29.35 | 29.85 | 29.85 | 0.34% | 36,003 |
| Dec 17, 2025 | 29.80 | 29.80 | 29.50 | 29.75 | 29.75 | -0.17% | 18,710 |
| Dec 16, 2025 | 29.15 | 29.90 | 28.60 | 29.80 | 29.80 | 2.05% | 78,889 |
| Dec 15, 2025 | 28.95 | 29.30 | 28.75 | 29.20 | 29.20 | 0.86% | 17,396 |
| Dec 12, 2025 | 28.95 | 29.00 | 28.80 | 28.95 | 28.95 | - | 4,183 |
| Dec 11, 2025 | 28.45 | 28.95 | 28.40 | 28.95 | 28.95 | 1.40% | 24,389 |
| Dec 10, 2025 | 27.90 | 28.65 | 27.90 | 28.55 | 28.55 | 2.33% | 97,419 |
| Dec 9, 2025 | 27.90 | 28.10 | 27.80 | 27.90 | 27.90 | -0.36% | 64,084 |
| Dec 8, 2025 | 28.15 | 28.20 | 27.75 | 28.00 | 28.00 | -0.18% | 22,127 |
| 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 |