Skip to main content
logo
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.250
-0.030 (-1.32%)
At close: Dec 31, 2025

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.302.302.242.252.25-1.32%410,942
Dec 30, 20252.302.302.252.282.28-0.87%369,945
Dec 29, 20252.322.322.282.302.30-1.29%587,838
Dec 26, 20252.292.332.292.332.331.75%1,355,390
Dec 25, 20252.252.302.252.292.291.33%222,218
Dec 24, 20252.252.302.252.262.260.44%343,988
Dec 23, 20252.222.252.192.252.250.90%554,524
Dec 22, 20252.202.242.182.232.230.90%276,029
Dec 19, 20252.202.222.192.212.211.38%132,821
Dec 18, 20252.202.222.172.182.18-0.91%431,417
Dec 17, 20252.182.222.182.202.200.46%21,174
Dec 16, 20252.182.232.182.192.190.46%296,187
Dec 15, 20252.182.212.182.182.18-1.36%117,170
Dec 12, 20252.182.212.182.212.210.91%297,186
Dec 11, 20252.172.192.172.192.190.46%241,360
Dec 10, 20252.192.192.182.182.18-140,010
Dec 9, 20252.192.202.182.182.18-62,538
Dec 8, 20252.242.242.182.182.18-185,156
Dec 5, 20252.182.262.172.182.18-0.46%481,807
Dec 4, 20252.182.192.172.192.190.92%151,351
Dec 3, 20252.192.192.162.172.17-1.36%290,307
Nov 28, 20252.172.202.162.202.201.85%1,202,507
Nov 27, 20252.152.162.152.162.16-138,463
Nov 26, 20252.152.162.152.162.160.47%74,032
Nov 25, 20252.152.162.142.152.15-172,570
Nov 24, 20252.152.152.142.152.15-186,800
Nov 21, 20252.152.172.152.152.150.47%496,730
Nov 20, 20252.152.172.142.142.14-0.47%245,729
Nov 19, 20252.142.152.142.152.150.47%188,930
Nov 18, 20252.142.152.142.142.14-0.93%149,289
Nov 17, 20252.172.172.132.162.16-518,368
Nov 14, 20252.172.172.142.162.16-336,050
Nov 13, 20252.162.172.152.162.16-599,644
Nov 12, 20252.152.162.152.162.16-0.46%108,255
Nov 11, 20252.152.172.152.172.170.93%742,661
Nov 10, 20252.152.172.152.152.15-0.92%538,138
Nov 7, 20252.152.172.142.172.170.46%374,503
Nov 6, 20252.152.172.152.162.160.47%258,441
Nov 5, 20252.132.172.132.152.15-0.92%461,400
Nov 4, 20252.162.172.142.172.170.93%424,870
Nov 3, 20252.162.162.122.152.15-0.46%604,651
Oct 31, 20252.162.162.162.162.160.47%185,284
Oct 30, 20252.152.162.152.152.15-600,230
Oct 29, 20252.162.162.152.152.15-0.46%91,123
Oct 28, 20252.152.162.152.162.160.47%126,351
Oct 27, 20252.152.162.142.152.15-560,667
Oct 24, 20252.152.152.132.152.150.94%356,052
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