Skip to main content
logo
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.140
+0.030 (1.42%)
At close: Oct 7, 2026

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262.142.142.122.142.141.42%161,164
Oct 6, 20262.122.142.112.112.11-1.40%603,788
Oct 5, 20262.132.152.112.142.14-0.93%359,693
Oct 2, 20262.142.162.142.162.162.37%115,900
Oct 1, 20262.132.162.112.112.11-1.40%383,609
Sep 30, 20262.142.172.112.142.14-0.93%803,022
Sep 29, 20262.132.172.132.162.161.41%178,587
Sep 28, 20262.152.172.132.132.13-1.39%745,422
Sep 25, 20262.172.172.152.162.16-0.46%135,431
Sep 24, 20262.152.172.152.172.170.93%50,105
Sep 23, 20262.152.162.152.152.15-0.46%129,348
Sep 22, 20262.132.172.132.162.160.47%664,000
Sep 21, 20262.152.152.152.152.15-0.46%108,036
Sep 18, 20262.152.162.152.162.16-0.92%8,800
Sep 17, 20262.162.192.152.182.181.40%558,214
Sep 16, 20262.152.152.152.152.15-1.38%56,516
Sep 15, 20262.142.182.142.182.180.46%319,020
Sep 14, 20262.152.172.132.172.17-207,429
Sep 11, 20262.152.182.152.172.17-730,924
Sep 10, 20262.142.182.142.172.171.40%759,218
Sep 9, 20262.152.172.142.142.14-0.47%240,111
Sep 8, 20262.152.162.142.152.15-173,277
Sep 7, 20262.152.162.142.152.150.47%178,644
Sep 4, 20262.142.152.142.142.14-122,275
Sep 3, 20262.152.162.142.142.14-280,415
Sep 2, 20262.152.152.102.142.14-0.93%413,910
Sep 1, 20262.142.172.142.162.160.93%192,011
Aug 31, 20262.132.152.132.142.14-0.47%628,840
Aug 27, 20262.152.162.142.152.15-554,040
Aug 26, 20262.162.162.152.152.15-146,575
Aug 25, 20262.152.162.152.152.15-0.46%190,480
Aug 24, 20262.152.162.152.162.160.47%151,582
Aug 21, 20262.162.172.142.152.15-0.92%63,520
Aug 20, 20262.142.172.142.172.17-113,761
Aug 19, 20262.132.182.132.172.17-116,860
Aug 18, 20262.132.172.132.172.17-36,618
Aug 17, 20262.172.172.132.172.170.93%162,757
Aug 14, 20262.142.152.132.152.15-316,320
Aug 13, 20262.152.172.142.152.15-0.92%393,545
Aug 12, 20262.162.202.162.172.17-1.36%40,891
Aug 11, 20262.182.202.152.202.200.92%323,501
Aug 10, 20262.162.182.162.182.180.46%475,783
Aug 7, 20262.162.282.162.172.17-506,960
Aug 6, 20262.162.182.162.172.17-0.46%150,609
Aug 5, 20262.162.182.162.182.181.40%83,326
Aug 4, 20262.152.162.152.152.15-1.83%347,720
Aug 3, 20262.162.192.162.192.190.92%179,093
Jul 31, 20262.172.182.162.172.17-166,053
Jul 30, 20262.172.192.172.172.17-0.46%148,995
Jul 29, 20262.182.202.172.182.18-154,139