Skip to main content
logo
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.230
+0.020 (0.90%)
At close: Jul 16, 2026

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262.212.232.172.232.230.90%174,751
Jul 15, 20262.242.252.212.212.21-0.45%70,730
Jul 14, 20262.202.242.172.222.220.91%184,309
Jul 13, 20262.202.202.202.202.20-1.79%121,547
Jul 10, 20262.212.242.202.242.241.36%14,250
Jul 9, 20262.232.252.192.212.21-2.21%188,818
Jul 8, 20262.262.272.232.262.26-391,415
Jul 7, 20262.252.262.242.262.260.89%357,172
Jul 6, 20262.202.252.202.242.24-215,930
Jul 3, 20262.242.252.232.242.240.45%406,713
Jul 2, 20262.252.252.232.232.23-0.89%276,161
Jul 1, 20262.212.252.202.252.251.81%342,685
Jun 30, 20262.212.232.162.212.21-552,429
Jun 29, 20262.232.232.172.212.210.45%388,974
Jun 26, 20262.182.232.182.202.20-1.79%131,858
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