One United Properties SA (ONE.RO) Historical Stock Prices

One United Properties SA (ONE.RO), daily historical prices. Prices in RON.
Date	Open	High	Low	Close		Volume
Feb 2, 2026	34.30	34.30	32.00	34.00	33.50	20,309
Jan 30, 2026	34.50	34.70	33.80	34.30	33.80	31,812
Jan 29, 2026	34.75	35.00	34.40	34.50	33.99	18,858
Jan 28, 2026	34.90	35.40	34.65	35.00	34.49	79,356
Jan 27, 2026	34.70	34.90	34.30	34.90	34.39	211,994
Jan 26, 2026	34.25	34.70	34.15	34.60	34.09	24,249
Jan 23, 2026	34.45	34.55	34.20	34.45	33.94	14,548
Jan 22, 2026	33.90	34.50	33.90	34.10	33.60	74,537
Jan 21, 2026	33.75	33.90	33.15	33.15	32.66	32,272
Jan 20, 2026	34.25	34.80	33.90	33.90	33.40	108,784
Jan 19, 2026	34.70	35.00	33.35	34.85	34.34	111,069
Jan 16, 2026	35.55	35.85	33.70	34.95	34.44	136,091
Jan 15, 2026	34.50	36.00	34.45	35.20	34.68	224,419
Jan 14, 2026	31.45	33.05	31.45	33.05	32.57	159,380
Jan 13, 2026	30.60	31.90	30.60	30.80	30.35	137,916
Jan 12, 2026	29.85	30.65	29.80	30.45	30.00	40,076
Jan 9, 2026	29.90	30.30	29.85	30.20	29.76	34,628
Jan 8, 2026	30.20	30.40	29.70	29.85	29.41	42,139
Jan 5, 2026	29.75	30.45	29.60	30.45	30.00	18,473
Dec 30, 2025	29.80	29.80	29.65	29.75	29.31	12,407
Dec 29, 2025	29.80	29.90	29.65	29.80	29.36	11,190
Dec 23, 2025	29.55	29.95	29.50	29.80	29.36	25,322
Dec 22, 2025	29.50	29.85	29.50	29.70	29.26	33,885
Dec 19, 2025	29.60	30.00	29.50	29.50	29.07	15,441
Dec 18, 2025	29.70	29.85	29.35	29.85	29.41	36,003

Historical stock prices.