Skip to main content
logo
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.180
-0.010 (-0.46%)
At close: Dec 5, 2025

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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