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 |