One United Properties SA (BVB:ONE)
Romania
· Delayed Price · Currency is RON 30.00
-0.75 (-2.44%)
At close: Apr 28, 2026
One United Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.50 | 30.70 | 30.00 | 30.00 | 30.00 | -2.44% | 23,513 |
| Apr 27, 2026 | 30.90 | 31.45 | 30.50 | 30.75 | 30.75 | 0.16% | 61,304 |
| 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 |
| 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 |