Skip to main content
logo
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.160
+0.010 (0.47%)
At close: May 14, 2026

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262.162.162.142.162.160.47%108,673
May 13, 20262.152.162.152.152.15-230,421
May 12, 20262.152.172.132.152.15-650,690
May 11, 20262.162.172.152.152.150.47%359,245
May 8, 20262.162.172.142.142.14-1.38%1,181,733
May 7, 20262.182.192.152.172.17-0.46%1,271,869
May 6, 20262.172.182.162.182.18-0.46%243,156
May 5, 20262.172.192.152.192.190.92%267,393
May 4, 20262.182.182.152.172.170.46%856,469
May 1, 20262.152.162.152.162.16-160,430
Apr 30, 20262.162.162.142.162.16-195,947
Apr 29, 20262.162.182.132.162.16-665,217
Apr 28, 20262.162.162.132.162.160.47%136,036
Apr 27, 20262.152.162.142.152.15-62,314
Apr 24, 20262.152.162.132.152.15-0.46%132,850
Apr 23, 20262.182.182.162.162.162.37%6,844
Apr 22, 20262.152.162.112.112.11-2.76%870,093
Apr 21, 20262.192.192.152.172.170.93%146,900
Apr 20, 20262.152.162.152.152.15-1.38%383,784
Apr 17, 20262.142.222.142.182.18-2.68%413,193
Apr 16, 20262.242.252.242.242.24-4.68%911,844
Apr 15, 20262.332.372.302.352.210.43%1,995,149
Apr 14, 20262.302.342.302.342.201.74%1,533,545
Apr 13, 20262.312.332.282.302.16-403,733
Apr 10, 20262.312.312.292.302.160.44%182,984
Apr 9, 20262.302.312.262.292.150.88%914,936
Apr 8, 20262.262.312.262.272.13-819,489
Apr 7, 20262.262.272.232.272.131.34%478,279
Apr 6, 20262.242.242.242.242.11-2.18%12,010
Apr 3, 20262.252.292.222.292.153.15%798,680
Apr 2, 20262.242.242.222.222.09-0.45%25,880
Apr 1, 20262.212.262.202.232.100.90%116,928
Mar 31, 20262.262.262.212.212.08-0.90%58,964
Mar 30, 20262.212.262.202.232.100.90%608,350
Mar 27, 20262.212.272.202.212.08-0.45%281,615
Mar 26, 20262.242.242.202.222.09-0.89%160,988
Mar 25, 20262.212.242.202.242.111.36%469,996
Mar 24, 20262.212.212.202.212.08-48,531
Mar 23, 20262.202.222.192.212.08-0.45%301,943
Mar 18, 20262.202.232.192.222.09-198,718
Mar 17, 20262.222.222.182.222.09-209,836
Mar 16, 20262.192.222.182.222.091.37%399,697
Mar 13, 20262.192.222.182.192.06-265,803
Mar 12, 20262.282.282.182.192.06-2.67%720,552
Mar 11, 20262.232.282.222.252.12-410,451
Mar 10, 20262.182.252.182.252.122.27%1,944,757
Mar 9, 20262.202.242.192.202.07-0.45%203,710
Mar 6, 20262.232.242.212.212.08-0.90%348,542
Mar 5, 20262.212.242.202.232.100.90%241,967
Mar 4, 20262.192.232.182.212.08-3.49%1,440,880