Union Coop (DFM:UNIONCOOP)
United Arab Emirates · Delayed Price · Currency is AED 2.180
+0.030 (1.40%)
At close: Sep 17, 2026
Union Coop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.38% | 9,730 |
| Sep 15, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 0.46% | 319,020 |
| Sep 14, 2026 | 2.15 | 2.17 | 2.13 | 2.17 | 2.17 | - | 207,429 |
| Sep 11, 2026 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | - | 730,924 |
| Sep 10, 2026 | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | 1.40% | 759,218 |
| Sep 9, 2026 | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -0.47% | 240,111 |
| Sep 8, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | - | 173,277 |
| Sep 7, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | 0.47% | 178,644 |
| Sep 4, 2026 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | - | 122,275 |
| Sep 3, 2026 | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | - | 280,415 |
| Sep 2, 2026 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.93% | 413,910 |
| Sep 1, 2026 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | 0.93% | 192,011 |
| Aug 31, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 628,840 |
| Aug 27, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | - | 554,040 |
| Aug 26, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 146,575 |
| Aug 25, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | 190,480 |
| Aug 24, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 151,582 |
| Aug 21, 2026 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.92% | 63,520 |
| Aug 20, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | - | 113,761 |
| Aug 19, 2026 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | - | 116,860 |
| Aug 18, 2026 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | - | 36,618 |
| Aug 17, 2026 | 2.17 | 2.17 | 2.13 | 2.17 | 2.17 | 0.93% | 162,757 |
| Aug 14, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | - | 316,320 |
| Aug 13, 2026 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | -0.92% | 393,545 |
| Aug 12, 2026 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | -1.36% | 40,891 |
| Aug 11, 2026 | 2.18 | 2.20 | 2.15 | 2.20 | 2.20 | 0.92% | 323,501 |
| Aug 10, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.46% | 475,783 |
| Aug 7, 2026 | 2.16 | 2.28 | 2.16 | 2.17 | 2.17 | - | 506,960 |
| Aug 6, 2026 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | -0.46% | 150,609 |
| Aug 5, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.40% | 83,326 |
| Aug 4, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -1.83% | 347,720 |
| Aug 3, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 0.92% | 179,093 |
| Jul 31, 2026 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | - | 166,053 |
| Jul 30, 2026 | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 148,995 |
| Jul 29, 2026 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | - | 154,139 |
| Jul 28, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | - | 89,545 |
| Jul 27, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 50,868 |
| Jul 24, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 72,066 |
| Jul 23, 2026 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 0.46% | 79,760 |
| Jul 22, 2026 | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | -0.46% | 69,263 |
| Jul 21, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | 26,696 |
| Jul 20, 2026 | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | -0.45% | 25,675 |
| Jul 17, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | -0.45% | 10,412 |
| Jul 16, 2026 | 2.21 | 2.23 | 2.17 | 2.23 | 2.23 | 0.90% | 174,751 |
| Jul 15, 2026 | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -0.45% | 70,730 |
| Jul 14, 2026 | 2.20 | 2.24 | 2.17 | 2.22 | 2.22 | 0.91% | 184,309 |
| Jul 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 121,547 |
| Jul 10, 2026 | 2.21 | 2.24 | 2.20 | 2.24 | 2.24 | 1.36% | 14,250 |
| Jul 9, 2026 | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | -2.21% | 188,818 |
| Jul 8, 2026 | 2.26 | 2.27 | 2.23 | 2.26 | 2.26 | - | 391,415 |