Skip to main content
logo
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.240
-0.010 (-0.44%)
At close: Jun 25, 2026

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262.242.242.182.242.24-0.44%183,178
Jun 24, 20262.152.252.132.252.255.14%1,802,507
Jun 23, 20262.142.172.142.142.14-73,890
Jun 22, 20262.142.182.142.142.14-1.83%201,845
Jun 19, 20262.142.182.142.182.181.87%325,693
Jun 18, 20262.162.162.142.142.14-0.47%372,207
Jun 17, 20262.142.172.142.152.15-0.92%64,076
Jun 16, 20262.142.172.132.172.171.40%625,387
Jun 12, 20262.132.152.132.142.14-0.47%38,610
Jun 11, 20262.142.152.132.152.150.94%626,088
Jun 10, 20262.132.152.132.132.13-0.47%284,159
Jun 9, 20262.132.152.132.142.140.47%501,475
Jun 8, 20262.132.152.132.132.13-0.47%286,791
Jun 5, 20262.152.152.132.142.14-49,497
Jun 4, 20262.142.152.142.142.14-298,551
Jun 3, 20262.142.152.132.142.14-105,159
Jun 2, 20262.142.152.132.142.14-0.47%242,109
Jun 1, 20262.152.172.142.152.15-909,012
May 25, 20262.162.162.142.152.150.47%83,759
May 22, 20262.162.162.132.142.14-0.93%120,833
May 21, 20262.142.162.132.162.161.41%475,267
May 20, 20262.132.172.132.132.13-0.93%161,840
May 19, 20262.182.182.142.152.150.94%167,522
May 18, 20262.142.152.132.132.13-1.39%826,207
May 15, 20262.142.162.142.162.16-63,590
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, 20262.242.252.242.242.241.36%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