One United Properties SA (ONE) Price History
Daily open, high, low, close and volume for One United Properties SA (ONE) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | RON 35.00 | RON 35.50 | RON 35.00 | RON 35.10 | 130,647 |
| 2026-10-19 | RON 35.10 | RON 35.40 | RON 34.85 | RON 35.10 | 25,545 |
| 2026-10-16 | RON 35.20 | RON 35.25 | RON 34.85 | RON 35.20 | 5,722 |
| 2026-10-15 | RON 34.75 | RON 35.20 | RON 34.30 | RON 35.20 | 48,912 |
| 2026-10-14 | RON 35.00 | RON 35.00 | RON 34.30 | RON 34.80 | 34,042 |
| 2026-10-13 | RON 35.60 | RON 35.60 | RON 35.00 | RON 35.30 | 32,368 |
| 2026-10-12 | RON 35.10 | RON 35.70 | RON 34.40 | RON 35.10 | 72,830 |
| 2026-10-09 | RON 33.60 | RON 35.00 | RON 33.60 | RON 34.80 | 66,554 |
| 2026-10-08 | RON 33.45 | RON 33.70 | RON 33.45 | RON 33.65 | 6,534 |
| 2026-10-07 | RON 33.45 | RON 33.60 | RON 33.05 | RON 33.45 | 10,290 |
| 2026-10-06 | RON 32.80 | RON 33.45 | RON 32.75 | RON 33.45 | 20,525 |
| 2026-10-05 | RON 30.40 | RON 32.75 | RON 30.40 | RON 32.70 | 88,085 |
| 2026-10-02 | RON 29.80 | RON 30.40 | RON 29.70 | RON 29.90 | 5,811 |
| 2026-10-01 | RON 30.00 | RON 30.40 | RON 29.40 | RON 29.70 | 25,486 |
| 2026-09-30 | RON 30.00 | RON 31.00 | RON 29.75 | RON 30.00 | 14,176 |
| 2026-09-29 | RON 29.60 | RON 31.95 | RON 29.05 | RON 31.95 | 17,326 |
| 2026-09-28 | RON 30.00 | RON 30.75 | RON 29.15 | RON 30.75 | 48,512 |
| 2026-09-25 | RON 29.25 | RON 30.40 | RON 29.10 | RON 30.35 | 56,885 |
| 2026-09-24 | RON 30.00 | RON 30.00 | RON 28.90 | RON 29.80 | 42,593 |
| 2026-09-23 | RON 30.45 | RON 30.45 | RON 29.75 | RON 30.00 | 18,638 |
| 2026-09-22 | RON 30.25 | RON 30.55 | RON 30.05 | RON 30.40 | 5,326 |
| 2026-09-21 | RON 30.05 | RON 30.95 | RON 30.05 | RON 30.25 | 48,706 |
| 2026-09-18 | RON 31.25 | RON 32.10 | RON 29.15 | RON 29.15 | 92,255 |
| 2026-09-17 | RON 32.30 | RON 32.60 | RON 31.15 | RON 31.25 | 19,508 |
| 2026-09-16 | RON 32.60 | RON 32.75 | RON 32.10 | RON 32.30 | 6,437 |
| 2026-09-15 | RON 33.20 | RON 33.25 | RON 32.40 | RON 32.60 | 8,669 |
| 2026-09-14 | RON 33.20 | RON 33.50 | RON 32.45 | RON 32.60 | 37,163 |
| 2026-09-11 | RON 32.50 | RON 33.30 | RON 32.30 | RON 32.40 | 2,987 |
| 2026-09-10 | RON 32.90 | RON 33.00 | RON 32.50 | RON 33.00 | 2,878 |
| 2026-09-09 | RON 33.20 | RON 33.25 | RON 32.55 | RON 32.90 | 2,681 |
| 2026-09-08 | RON 33.20 | RON 33.20 | RON 32.60 | RON 33.20 | 1,420 |
| 2026-09-07 | RON 32.55 | RON 33.30 | RON 32.50 | RON 33.30 | 2,038 |
| 2026-09-04 | RON 33.25 | RON 33.25 | RON 32.55 | RON 32.80 | 10,932 |
| 2026-09-03 | RON 33.10 | RON 33.40 | RON 33.05 | RON 33.25 | 7,249 |
| 2026-09-02 | RON 33.60 | RON 33.65 | RON 33.00 | RON 33.40 | 7,357 |
| 2026-09-01 | RON 33.70 | RON 33.70 | RON 32.70 | RON 33.60 | 5,625 |
| 2026-08-31 | RON 34.30 | RON 34.30 | RON 33.45 | RON 33.80 | 38,183 |
| 2026-08-28 | RON 34.50 | RON 34.55 | RON 33.65 | RON 34.15 | 21,882 |
| 2026-08-27 | RON 33.60 | RON 34.50 | RON 33.50 | RON 34.50 | 17,831 |
| 2026-08-26 | RON 33.65 | RON 34.50 | RON 33.30 | RON 34.50 | 33,908 |
| 2026-08-25 | RON 34.95 | RON 34.95 | RON 34.25 | RON 34.80 | 19,323 |
| 2026-08-24 | RON 34.60 | RON 35.00 | RON 34.30 | RON 34.75 | 43,489 |
| 2026-08-21 | RON 34.90 | RON 34.90 | RON 34.20 | RON 34.20 | 4,027 |
| 2026-08-20 | RON 34.40 | RON 35.10 | RON 34.20 | RON 34.90 | 32,729 |
| 2026-08-19 | RON 34.35 | RON 34.40 | RON 34.10 | RON 34.40 | 3,795 |
| 2026-08-18 | RON 34.35 | RON 34.50 | RON 34.00 | RON 34.00 | 18,093 |
| 2026-08-17 | RON 34.00 | RON 34.40 | RON 34.00 | RON 34.00 | 4,151 |
| 2026-08-14 | RON 34.15 | RON 34.85 | RON 34.00 | RON 34.05 | 3,662 |
| 2026-08-13 | RON 34.45 | RON 34.95 | RON 33.80 | RON 34.70 | 48,491 |
| 2026-08-12 | RON 34.35 | RON 34.50 | RON 33.70 | RON 34.45 | 18,336 |
| 2026-08-11 | RON 33.70 | RON 34.45 | RON 33.50 | RON 34.15 | 26,455 |
| 2026-08-10 | RON 34.00 | RON 34.00 | RON 33.65 | RON 33.75 | 5,102 |
| 2026-08-07 | RON 34.50 | RON 34.50 | RON 33.60 | RON 34.00 | 19,903 |
| 2026-08-06 | RON 34.55 | RON 34.55 | RON 33.90 | RON 34.50 | 16,854 |
| 2026-08-05 | RON 34.35 | RON 34.55 | RON 33.90 | RON 34.55 | 12,935 |
| 2026-08-04 | RON 34.10 | RON 34.55 | RON 33.80 | RON 34.55 | 14,421 |
| 2026-08-03 | RON 33.40 | RON 34.40 | RON 33.40 | RON 33.80 | 4,427 |
| 2026-07-31 | RON 33.60 | RON 34.45 | RON 33.35 | RON 34.45 | 7,621 |
| 2026-07-30 | RON 34.00 | RON 34.45 | RON 33.40 | RON 33.70 | 13,491 |
| 2026-07-29 | RON 34.40 | RON 34.70 | RON 33.80 | RON 34.45 | 11,856 |
| 2026-07-28 | RON 34.40 | RON 34.70 | RON 34.30 | RON 34.70 | 8,148 |
| 2026-07-27 | RON 34.30 | RON 34.65 | RON 33.80 | RON 34.40 | 24,611 |
| 2026-07-24 | RON 34.30 | RON 34.75 | RON 34.20 | RON 34.55 | 12,375 |
| 2026-07-23 | RON 33.90 | RON 34.20 | RON 33.30 | RON 34.20 | 19,345 |
| 2026-07-22 | RON 34.30 | RON 34.90 | RON 33.30 | RON 33.50 | 30,479 |
| 2026-07-21 | RON 34.00 | RON 34.30 | RON 33.30 | RON 34.30 | 51,608 |
| 2026-07-20 | RON 33.30 | RON 34.00 | RON 33.10 | RON 34.00 | 14,776 |
| 2026-07-17 | RON 33.00 | RON 34.00 | RON 32.60 | RON 33.30 | 27,511 |
| 2026-07-16 | RON 33.00 | RON 33.00 | RON 32.65 | RON 33.00 | 4,787 |
| 2026-07-15 | RON 33.00 | RON 33.00 | RON 32.55 | RON 33.00 | 6,617 |
| 2026-07-14 | RON 32.30 | RON 33.00 | RON 31.75 | RON 32.80 | 51,244 |
| 2026-07-13 | RON 32.40 | RON 32.60 | RON 32.15 | RON 32.15 | 24,461 |
| 2026-07-10 | RON 31.90 | RON 32.60 | RON 31.50 | RON 32.15 | 23,350 |
| 2026-07-09 | RON 31.40 | RON 31.90 | RON 31.40 | RON 31.90 | 31,420 |
| 2026-07-08 | RON 31.85 | RON 31.85 | RON 31.15 | RON 31.40 | 8,065 |
| 2026-07-07 | RON 31.35 | RON 31.95 | RON 31.25 | RON 31.40 | 38,733 |
| 2026-07-06 | RON 31.70 | RON 32.05 | RON 31.00 | RON 31.00 | 18,299 |
| 2026-07-03 | RON 32.10 | RON 32.10 | RON 31.40 | RON 31.75 | 219,099 |
| 2026-07-02 | RON 32.15 | RON 32.60 | RON 31.85 | RON 31.85 | 31,980 |
| 2026-07-01 | RON 32.05 | RON 32.25 | RON 31.80 | RON 32.20 | 8,283 |
| 2026-06-30 | RON 32.10 | RON 32.35 | RON 31.85 | RON 32.05 | 14,418 |
| 2026-06-29 | RON 31.90 | RON 32.45 | RON 31.65 | RON 32.10 | 35,118 |
| 2026-06-26 | RON 31.80 | RON 31.95 | RON 31.40 | RON 31.85 | 45,625 |
| 2026-06-25 | RON 31.80 | RON 31.85 | RON 31.00 | RON 31.75 | 35,935 |
| 2026-06-24 | RON 31.15 | RON 31.80 | RON 31.10 | RON 31.50 | 18,340 |
| 2026-06-23 | RON 31.15 | RON 31.15 | RON 29.95 | RON 31.10 | 63,876 |
| 2026-06-22 | RON 30.75 | RON 31.65 | RON 30.75 | RON 31.15 | 18,106 |
| 2026-06-19 | RON 31.70 | RON 31.85 | RON 30.60 | RON 30.60 | 86,009 |
| 2026-06-18 | RON 31.60 | RON 31.80 | RON 31.60 | RON 31.70 | 2,864 |
| 2026-06-17 | RON 31.80 | RON 31.80 | RON 31.60 | RON 31.80 | 5,114 |
| 2026-06-16 | RON 31.45 | RON 31.80 | RON 31.35 | RON 31.80 | 38,720 |
| 2026-06-15 | RON 31.75 | RON 31.75 | RON 31.05 | RON 31.70 | 40,441 |
| 2026-06-12 | RON 30.40 | RON 31.75 | RON 30.40 | RON 31.60 | 48,257 |
| 2026-06-11 | RON 30.20 | RON 30.25 | RON 29.60 | RON 30.25 | 2,725 |
| 2026-06-10 | RON 30.25 | RON 30.25 | RON 29.55 | RON 30.20 | 1,835 |
| 2026-06-09 | RON 30.00 | RON 30.30 | RON 29.25 | RON 30.00 | 71,511 |
| 2026-06-08 | RON 29.95 | RON 29.95 | RON 29.25 | RON 29.95 | 9,586 |
| 2026-06-05 | RON 29.85 | RON 30.00 | RON 29.45 | RON 29.95 | 5,409 |
| 2026-06-04 | RON 30.30 | RON 30.30 | RON 29.25 | RON 29.85 | 52,471 |
| 2026-06-03 | RON 29.80 | RON 30.40 | RON 29.20 | RON 30.20 | 9,158 |
| 2026-06-02 | RON 30.50 | RON 30.50 | RON 29.10 | RON 29.80 | 54,991 |
| 2026-05-29 | RON 30.50 | RON 30.80 | RON 30.00 | RON 30.00 | 3,872 |
| 2026-05-28 | RON 30.60 | RON 30.90 | RON 30.05 | RON 30.10 | 15,769 |
| 2026-05-27 | RON 30.85 | RON 31.30 | RON 30.60 | RON 31.00 | 21,834 |
| 2026-05-26 | RON 31.00 | RON 31.30 | RON 30.65 | RON 31.20 | 47,608 |
| 2026-05-25 | RON 30.30 | RON 30.95 | RON 30.20 | RON 30.80 | 134,819 |
| 2026-05-22 | RON 30.25 | RON 30.70 | RON 30.25 | RON 30.45 | 5,175 |
| 2026-05-21 | RON 29.85 | RON 30.70 | RON 29.85 | RON 30.70 | 18,401 |
| 2026-05-20 | RON 29.95 | RON 30.60 | RON 29.90 | RON 30.50 | 25,465 |
| 2026-05-19 | RON 30.40 | RON 30.40 | RON 29.55 | RON 30.00 | 54,236 |
| 2026-05-18 | RON 30.00 | RON 30.60 | RON 29.45 | RON 30.00 | 50,205 |
| 2026-05-15 | RON 29.45 | RON 30.00 | RON 29.00 | RON 29.65 | 8,618 |
| 2026-05-14 | RON 29.80 | RON 29.80 | RON 28.80 | RON 29.60 | 21,491 |
| 2026-05-13 | RON 30.50 | RON 30.70 | RON 30.20 | RON 30.40 | 41,281 |
| 2026-05-12 | RON 30.75 | RON 30.75 | RON 30.00 | RON 30.60 | 23,862 |
| 2026-05-11 | RON 30.90 | RON 30.90 | RON 30.35 | RON 30.50 | 24,435 |
| 2026-05-08 | RON 30.25 | RON 30.90 | RON 30.25 | RON 30.90 | 13,358 |
| 2026-05-07 | RON 29.85 | RON 30.50 | RON 29.30 | RON 30.25 | 32,257 |
| 2026-05-06 | RON 29.10 | RON 29.85 | RON 28.90 | RON 29.85 | 11,321 |
| 2026-05-05 | RON 29.00 | RON 29.10 | RON 28.55 | RON 29.10 | 24,053 |
| 2026-05-04 | RON 29.00 | RON 29.90 | RON 28.85 | RON 29.20 | 22,761 |
| 2026-04-30 | RON 30.00 | RON 30.20 | RON 29.00 | RON 29.50 | 39,467 |
| 2026-04-29 | RON 30.00 | RON 30.70 | RON 30.00 | RON 30.20 | 3,548 |
| 2026-04-28 | RON 30.50 | RON 30.70 | RON 30.00 | RON 30.00 | 25,369 |
| 2026-04-27 | RON 30.90 | RON 31.45 | RON 30.50 | RON 30.75 | 61,508 |
| 2026-04-24 | RON 30.00 | RON 30.70 | RON 29.95 | RON 30.70 | 28,225 |
| 2026-04-23 | RON 29.40 | RON 29.95 | RON 29.40 | RON 29.95 | 18,257 |
| 2026-04-22 | RON 30.25 | RON 30.25 | RON 29.70 | RON 29.80 | 2,168 |
| 2026-04-21 | RON 30.10 | RON 30.40 | RON 29.30 | RON 29.55 | 19,615 |
| 2026-04-20 | RON 30.30 | RON 30.65 | RON 29.75 | RON 30.10 | 27,707 |
| 2026-04-17 | RON 31.00 | RON 31.00 | RON 30.30 | RON 30.95 | 43,653 |
| 2026-04-16 | RON 30.80 | RON 31.50 | RON 30.75 | RON 31.10 | 44,492 |
| 2026-04-15 | RON 30.20 | RON 30.80 | RON 29.65 | RON 30.80 | 43,087 |
| 2026-04-14 | RON 30.05 | RON 30.20 | RON 29.90 | RON 30.20 | 16,486 |
| 2026-04-09 | RON 30.00 | RON 30.00 | RON 29.70 | RON 29.95 | 10,302 |
| 2026-04-08 | RON 29.60 | RON 30.00 | RON 29.50 | RON 30.00 | 11,599 |
| 2026-04-07 | RON 29.05 | RON 29.50 | RON 29.05 | RON 29.50 | 8,163 |
| 2026-04-06 | RON 29.10 | RON 29.50 | RON 29.05 | RON 29.05 | 1,326 |
| 2026-04-03 | RON 29.45 | RON 29.45 | RON 29.05 | RON 29.30 | 752 |
| 2026-04-02 | RON 29.20 | RON 29.80 | RON 29.15 | RON 29.45 | 2,935 |
| 2026-04-01 | RON 29.40 | RON 30.00 | RON 29.35 | RON 29.50 | 20,646 |
| 2026-03-31 | RON 28.75 | RON 29.50 | RON 28.55 | RON 29.40 | 23,907 |
| 2026-03-30 | RON 28.90 | RON 28.95 | RON 28.60 | RON 28.90 | 6,907 |
| 2026-03-27 | RON 28.20 | RON 28.90 | RON 28.15 | RON 28.90 | 12,605 |
| 2026-03-26 | RON 28.60 | RON 28.65 | RON 28.15 | RON 28.40 | 42,715 |
| 2026-03-25 | RON 29.65 | RON 29.85 | RON 28.55 | RON 28.80 | 54,823 |
| 2026-03-24 | RON 30.10 | RON 30.10 | RON 29.05 | RON 29.15 | 63,233 |
| 2026-03-23 | RON 29.55 | RON 30.20 | RON 29.05 | RON 29.80 | 48,991 |
| 2026-03-20 | RON 29.85 | RON 29.90 | RON 29.35 | RON 29.75 | 12,913 |
| 2026-03-19 | RON 30.20 | RON 30.30 | RON 29.25 | RON 29.75 | 40,882 |
| 2026-03-18 | RON 29.85 | RON 30.25 | RON 29.85 | RON 30.10 | 6,061 |
| 2026-03-17 | RON 30.15 | RON 30.50 | RON 29.80 | RON 29.85 | 39,366 |
| 2026-03-16 | RON 30.60 | RON 30.65 | RON 30.15 | RON 30.20 | 39,424 |
| 2026-03-13 | RON 31.00 | RON 31.00 | RON 30.20 | RON 30.25 | 52,309 |
| 2026-03-12 | RON 31.10 | RON 31.70 | RON 30.20 | RON 30.50 | 78,590 |
| 2026-03-11 | RON 31.30 | RON 31.85 | RON 31.10 | RON 31.20 | 53,788 |
| 2026-03-10 | RON 30.90 | RON 31.85 | RON 30.90 | RON 31.40 | 28,207 |
| 2026-03-09 | RON 31.15 | RON 31.30 | RON 30.45 | RON 30.55 | 24,880 |
| 2026-03-06 | RON 31.75 | RON 31.95 | RON 31.35 | RON 31.40 | 59,885 |
| 2026-03-05 | RON 31.30 | RON 32.75 | RON 31.20 | RON 31.80 | 44,816 |
| 2026-03-04 | RON 31.00 | RON 31.95 | RON 30.95 | RON 31.20 | 46,796 |
| 2026-03-03 | RON 32.30 | RON 32.60 | RON 31.15 | RON 31.15 | 31,744 |
| 2026-03-02 | RON 33.05 | RON 33.30 | RON 31.55 | RON 32.45 | 67,346 |
| 2026-02-27 | RON 34.00 | RON 34.25 | RON 33.60 | RON 33.65 | 15,282 |
| 2026-02-26 | RON 34.35 | RON 34.35 | RON 33.50 | RON 33.70 | 48,198 |
| 2026-02-25 | RON 34.15 | RON 34.30 | RON 34.00 | RON 34.30 | 17,067 |
| 2026-02-24 | RON 34.20 | RON 34.35 | RON 34.15 | RON 34.15 | 18,363 |
| 2026-02-23 | RON 34.40 | RON 34.45 | RON 34.15 | RON 34.25 | 37,765 |
| 2026-02-20 | RON 34.25 | RON 34.45 | RON 34.10 | RON 34.35 | 39,380 |
| 2026-02-19 | RON 34.55 | RON 34.55 | RON 34.10 | RON 34.20 | 15,336 |
| 2026-02-18 | RON 34.45 | RON 34.50 | RON 34.30 | RON 34.50 | 21,174 |
| 2026-02-17 | RON 34.50 | RON 34.55 | RON 34.05 | RON 34.40 | 35,803 |
| 2026-02-16 | RON 34.20 | RON 34.50 | RON 34.20 | RON 34.50 | 18,893 |
| 2026-02-13 | RON 34.10 | RON 34.40 | RON 33.75 | RON 34.00 | 34,187 |
| 2026-02-12 | RON 34.60 | RON 34.65 | RON 33.95 | RON 34.50 | 43,385 |
| 2026-02-11 | RON 34.15 | RON 34.60 | RON 33.70 | RON 34.60 | 25,647 |
| 2026-02-10 | RON 34.00 | RON 34.40 | RON 34.00 | RON 34.15 | 23,682 |
| 2026-02-09 | RON 33.80 | RON 34.10 | RON 33.55 | RON 34.00 | 23,085 |
| 2026-02-06 | RON 34.25 | RON 34.25 | RON 33.15 | RON 34.10 | 41,112 |
| 2026-02-05 | RON 34.50 | RON 34.50 | RON 34.15 | RON 34.40 | 30,000 |
| 2026-02-04 | RON 34.35 | RON 34.85 | RON 34.00 | RON 34.85 | 55,011 |
| 2026-02-03 | RON 34.00 | RON 34.40 | RON 33.90 | RON 34.35 | 32,592 |
| 2026-02-02 | RON 34.30 | RON 34.30 | RON 32.00 | RON 34.00 | 20,309 |
| 2026-01-30 | RON 34.50 | RON 34.70 | RON 33.80 | RON 34.30 | 31,812 |
| 2026-01-29 | RON 34.75 | RON 35.00 | RON 34.40 | RON 34.50 | 18,858 |
| 2026-01-28 | RON 34.90 | RON 35.40 | RON 34.65 | RON 35.00 | 79,356 |
| 2026-01-27 | RON 34.70 | RON 34.90 | RON 34.30 | RON 34.90 | 211,994 |
| 2026-01-26 | RON 34.25 | RON 34.70 | RON 34.15 | RON 34.60 | 24,249 |
| 2026-01-23 | RON 34.45 | RON 34.55 | RON 34.20 | RON 34.45 | 14,548 |
| 2026-01-22 | RON 33.90 | RON 34.50 | RON 33.90 | RON 34.10 | 74,537 |
| 2026-01-21 | RON 33.75 | RON 33.90 | RON 33.15 | RON 33.15 | 32,272 |
| 2026-01-20 | RON 34.25 | RON 34.80 | RON 33.90 | RON 33.90 | 108,784 |
| 2026-01-19 | RON 34.70 | RON 35.00 | RON 33.35 | RON 34.85 | 111,069 |
| 2026-01-16 | RON 35.55 | RON 35.85 | RON 33.70 | RON 34.95 | 136,091 |
| 2026-01-15 | RON 34.50 | RON 36.00 | RON 34.45 | RON 35.20 | 224,419 |
| 2026-01-14 | RON 31.45 | RON 33.05 | RON 31.45 | RON 33.05 | 159,380 |
| 2026-01-13 | RON 30.60 | RON 31.90 | RON 30.60 | RON 30.80 | 137,916 |
| 2026-01-12 | RON 29.85 | RON 30.65 | RON 29.80 | RON 30.45 | 40,076 |
| 2026-01-09 | RON 29.90 | RON 30.30 | RON 29.85 | RON 30.20 | 34,628 |
| 2026-01-08 | RON 30.20 | RON 30.40 | RON 29.70 | RON 29.85 | 42,139 |
| 2026-01-05 | RON 29.75 | RON 30.45 | RON 29.60 | RON 30.45 | 18,473 |
| 2025-12-30 | RON 29.80 | RON 29.80 | RON 29.65 | RON 29.75 | 12,407 |
| 2025-12-29 | RON 29.80 | RON 29.90 | RON 29.65 | RON 29.80 | 11,190 |
| 2025-12-23 | RON 29.55 | RON 29.95 | RON 29.50 | RON 29.80 | 25,322 |
| 2025-12-22 | RON 29.50 | RON 29.85 | RON 29.50 | RON 29.70 | 33,885 |
| 2025-12-19 | RON 29.60 | RON 30.00 | RON 29.50 | RON 29.50 | 15,441 |
| 2025-12-18 | RON 29.70 | RON 29.85 | RON 29.35 | RON 29.85 | 36,003 |
| 2025-12-17 | RON 29.80 | RON 29.80 | RON 29.50 | RON 29.75 | 18,710 |
| 2025-12-16 | RON 29.15 | RON 29.90 | RON 28.60 | RON 29.80 | 78,889 |
| 2025-12-15 | RON 28.95 | RON 29.30 | RON 28.75 | RON 29.20 | 17,396 |
| 2025-12-12 | RON 28.95 | RON 29.00 | RON 28.80 | RON 28.95 | 4,183 |
| 2025-12-11 | RON 28.45 | RON 28.95 | RON 28.40 | RON 28.95 | 24,389 |
| 2025-12-10 | RON 27.90 | RON 28.65 | RON 27.90 | RON 28.55 | 97,419 |
| 2025-12-09 | RON 27.90 | RON 28.10 | RON 27.80 | RON 27.90 | 64,084 |
| 2025-12-08 | RON 28.15 | RON 28.20 | RON 27.75 | RON 28.00 | 22,127 |
| 2025-12-05 | RON 27.95 | RON 28.10 | RON 27.75 | RON 28.05 | 18,960 |
| 2025-12-04 | RON 27.80 | RON 28.10 | RON 27.65 | RON 28.10 | 25,967 |
| 2025-12-03 | RON 27.70 | RON 28.00 | RON 27.55 | RON 27.80 | 36,648 |
| 2025-12-02 | RON 27.20 | RON 27.70 | RON 27.00 | RON 27.70 | 22,087 |
| 2025-11-28 | RON 27.00 | RON 27.25 | RON 26.90 | RON 27.00 | 7,799 |
| 2025-11-27 | RON 27.15 | RON 27.15 | RON 26.90 | RON 26.95 | 25,278 |
| 2025-11-26 | RON 27.20 | RON 27.30 | RON 26.90 | RON 26.90 | 32,052 |
| 2025-11-25 | RON 27.25 | RON 27.25 | RON 26.80 | RON 27.00 | 45,964 |
| 2025-11-24 | RON 27.15 | RON 27.30 | RON 26.75 | RON 26.80 | 97,285 |
| 2025-11-21 | RON 27.10 | RON 27.25 | RON 26.70 | RON 27.05 | 27,247 |
| 2025-11-20 | RON 26.60 | RON 27.70 | RON 26.60 | RON 27.00 | 248,929 |
| 2025-11-19 | RON 26.20 | RON 26.50 | RON 26.15 | RON 26.45 | 11,563 |
| 2025-11-18 | RON 26.15 | RON 26.40 | RON 26.15 | RON 26.20 | 8,999 |
| 2025-11-17 | RON 26.30 | RON 26.75 | RON 26.30 | RON 26.45 | 154,783 |
| 2025-11-14 | RON 26.85 | RON 26.95 | RON 26.20 | RON 26.45 | 191,105 |
| 2025-11-13 | RON 26.00 | RON 26.80 | RON 25.90 | RON 26.75 | 49,596 |
| 2025-11-12 | RON 26.25 | RON 26.45 | RON 25.90 | RON 26.00 | 120,953 |
| 2025-11-11 | RON 26.20 | RON 26.25 | RON 25.90 | RON 25.90 | 138,843 |
| 2025-11-10 | RON 26.25 | RON 26.25 | RON 26.10 | RON 26.15 | 12,113 |
| 2025-11-07 | RON 26.45 | RON 26.50 | RON 26.15 | RON 26.25 | 18,564 |
| 2025-11-06 | RON 26.30 | RON 26.50 | RON 26.25 | RON 26.30 | 113,556 |
| 2025-11-05 | RON 26.50 | RON 26.50 | RON 26.20 | RON 26.30 | 32,477 |
| 2025-11-04 | RON 26.70 | RON 26.70 | RON 26.20 | RON 26.30 | 52,441 |
| 2025-11-03 | RON 26.20 | RON 26.80 | RON 26.20 | RON 26.40 | 62,352 |
| 2025-10-31 | RON 26.70 | RON 26.90 | RON 26.40 | RON 26.50 | 77,729 |
| 2025-10-30 | RON 26.90 | RON 26.90 | RON 26.30 | RON 26.50 | 67,575 |
| 2025-10-29 | RON 27.30 | RON 27.30 | RON 26.30 | RON 26.60 | 73,379 |
| 2025-10-28 | RON 26.80 | RON 27.00 | RON 26.60 | RON 27.00 | 56,134 |
| 2025-10-27 | RON 27.00 | RON 27.30 | RON 26.60 | RON 26.80 | 54,336 |
| 2025-10-24 | RON 27.30 | RON 27.55 | RON 26.85 | RON 27.00 | 71,181 |
| 2025-10-23 | RON 28.05 | RON 28.10 | RON 27.25 | RON 27.50 | 23,709 |
| 2025-10-22 | RON 27.50 | RON 27.95 | RON 27.25 | RON 27.95 | 28,805 |
| 2025-10-21 | RON 27.85 | RON 27.90 | RON 27.35 | RON 27.50 | 27,245 |
| 2025-10-20 | RON 27.95 | RON 27.95 | RON 27.50 | RON 27.60 | 31,798 |
| 2025-10-17 | RON 28.10 | RON 28.10 | RON 27.75 | RON 27.95 | 19,630 |
| 2025-10-16 | RON 27.90 | RON 28.25 | RON 27.85 | RON 28.00 | 46,188 |
| 2025-10-15 | RON 27.90 | RON 28.20 | RON 27.90 | RON 28.00 | 37,871 |
| 2025-10-14 | RON 27.95 | RON 28.30 | RON 27.90 | RON 28.00 | 26,681 |
| 2025-10-13 | RON 28.00 | RON 28.30 | RON 27.95 | RON 28.00 | 28,689 |
| 2025-10-10 | RON 27.90 | RON 28.25 | RON 27.90 | RON 28.00 | 20,813 |
| 2025-10-09 | RON 28.00 | RON 28.85 | RON 27.90 | RON 28.00 | 154,439 |