Skip to main content
logo
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.130
0.00 (0.00%)
At close: Oct 23, 2025

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252.132.142.132.132.13-1,126,569
Oct 22, 20252.142.162.132.132.13-0.47%385,235
Oct 21, 20252.152.162.142.142.14-32,705
Oct 20, 20252.132.152.132.142.14-104,840
Oct 17, 20252.142.162.142.142.14-437,228
Oct 16, 20252.142.162.142.142.14-0.93%116,767
Oct 15, 20252.162.162.122.162.16-150,587
Oct 14, 20252.162.162.152.162.160.93%52,651
Oct 13, 20252.142.142.132.142.14-0.93%401,098
Oct 10, 20252.152.162.142.162.160.47%320,586
Oct 9, 20252.172.172.142.152.15-193,120
Oct 8, 20252.172.172.152.152.15-105,176
Oct 7, 20252.152.172.142.152.15-0.46%56,747
Oct 6, 20252.172.172.152.162.16-0.46%7,452
Oct 3, 20252.152.172.142.172.170.93%308,237
Oct 2, 20252.152.172.132.152.150.94%113,044
Oct 1, 20252.162.162.132.132.13-1.39%464,764
Sep 30, 20252.172.172.142.162.160.93%365,881
Sep 29, 20252.152.162.132.142.14-0.47%340,918
Sep 26, 20252.172.172.142.152.150.47%368,788
Sep 25, 20252.172.172.142.142.14-1.38%207,446
Sep 24, 20252.152.172.152.172.170.46%171,240
Sep 23, 20252.152.172.152.162.16-10,145
Sep 22, 20252.182.182.152.162.16-0.46%39,994
Sep 19, 20252.152.182.142.172.17-0.46%205,883
Sep 18, 20252.152.182.142.182.181.40%285,285
Sep 17, 20252.172.192.152.152.15-0.92%536,410
Sep 16, 20252.172.192.172.172.17-162,427
Sep 15, 20252.172.182.162.172.17-456,473
Sep 12, 20252.162.172.162.172.17-0.46%4,930
Sep 11, 20252.172.182.162.182.180.93%357,319
Sep 10, 20252.182.182.152.162.16-0.92%462,223
Sep 9, 20252.192.192.162.182.180.46%70,767
Sep 8, 20252.162.182.162.172.170.46%244,041
Sep 4, 20252.162.192.152.162.16-159,966
Sep 3, 20252.162.192.152.162.16-701,380
Sep 2, 20252.162.172.152.162.16-0.46%679,574
Sep 1, 20252.172.172.162.172.170.46%683,700
Aug 29, 20252.172.182.162.162.16-0.92%247,465
Aug 28, 20252.172.182.172.182.18-1,005,382
Aug 27, 20252.172.182.172.182.180.46%175,940
Aug 26, 20252.162.182.162.172.17-809,113
Aug 25, 20252.162.182.162.172.17-0.46%302,433
Aug 22, 20252.162.192.162.182.18-0.46%370,049
Aug 21, 20252.172.192.152.192.190.92%289,992
Aug 20, 20252.182.182.152.172.17-406,184
Aug 19, 20252.172.192.172.172.17-78,866
Aug 18, 20252.182.182.162.172.17-0.91%253,080
Aug 15, 20252.172.202.172.192.190.46%401,373
Aug 14, 20252.182.202.162.182.18-242,655