Skip to main content
Union Coop (DFM:UNIONCOOP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.200
-0.010 (-0.45%)
At close: Mar 9, 2026

Union Coop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.202.242.192.202.20-0.45%203,710
Mar 6, 20262.232.242.212.212.21-0.90%347,632
Mar 5, 20262.212.242.202.232.230.90%241,967
Mar 4, 20262.192.232.182.212.21-3.49%1,440,880
Feb 27, 20262.302.302.292.292.290.44%49,458
Feb 26, 20262.302.302.252.282.28-0.87%67,016
Feb 25, 20262.252.312.252.302.302.22%28,180
Feb 24, 20262.302.322.252.252.25-2.17%278,659
Feb 23, 20262.302.312.302.302.300.88%170,592
Feb 20, 20262.292.302.282.282.28-0.44%406,080
Feb 19, 20262.282.322.282.292.290.44%314,310
Feb 18, 20262.302.302.262.282.28-2.56%42,567
Feb 17, 20262.322.342.282.342.340.86%471,841
Feb 16, 20262.322.322.292.322.32-291,993
Feb 13, 20262.292.352.292.322.32-1,061,940
Feb 12, 20262.312.322.302.322.320.87%151,209
Feb 11, 20262.262.322.262.302.30-212,363
Feb 10, 20262.242.322.242.302.30-186,966
Feb 9, 20262.292.332.282.302.300.44%1,637,134
Feb 6, 20262.252.322.192.292.29-3,016,634
Feb 5, 20262.252.332.252.292.29-0.87%1,292,586
Feb 4, 20262.232.312.232.312.312.67%1,613,133
Feb 3, 20262.222.252.202.252.250.90%468,243
Feb 2, 20262.242.262.222.232.23-0.45%671,347
Jan 30, 20262.242.252.222.242.240.45%246,242
Jan 29, 20262.212.252.212.232.230.90%1,009,037
Jan 28, 20262.222.222.192.212.21-0.45%169,387
Jan 27, 20262.202.222.182.222.220.45%423,818
Jan 26, 20262.212.212.182.212.21-243,062
Jan 23, 20262.172.242.172.212.21-0.90%472,574
Jan 22, 20262.222.242.212.232.23-426,444
Jan 21, 20262.222.242.222.232.23-76,001
Jan 20, 20262.232.242.222.232.23-228,685
Jan 19, 20262.222.242.202.232.23-753,742
Jan 16, 20262.212.242.212.232.231.36%339,241
Jan 15, 20262.222.232.202.202.20-0.90%181,769
Jan 14, 20262.232.232.222.222.22-0.45%420,034
Jan 13, 20262.232.262.222.232.23-391,721
Jan 12, 20262.202.232.202.232.23-0.89%64,275
Jan 9, 20262.232.252.222.252.25-92,382
Jan 8, 20262.202.262.202.252.25-0.44%230,908
Jan 7, 20262.292.292.242.262.263.67%150,044
Jan 6, 20262.262.282.182.182.18-3.54%218,918
Jan 5, 20262.262.272.252.262.26-1.74%193,261
Jan 2, 20262.252.302.252.302.302.22%99,668
Dec 31, 20252.302.302.242.252.25-1.32%410,942
Dec 30, 20252.302.302.252.282.28-0.87%369,945
Dec 29, 20252.322.322.282.302.30-1.29%587,838
Dec 26, 20252.292.332.292.332.331.75%1,355,390
Dec 25, 20252.252.302.252.292.291.33%222,218
Dec 24, 20252.252.302.252.262.260.44%343,988
Dec 23, 20252.222.252.192.252.250.90%554,524
Dec 22, 20252.202.242.182.232.230.90%276,029
Dec 19, 20252.202.222.192.212.211.38%132,821
Dec 18, 20252.202.222.172.182.18-0.91%431,417
Dec 17, 20252.182.222.182.202.200.46%21,174
Dec 16, 20252.182.232.182.192.190.46%296,187
Dec 15, 20252.182.212.182.182.18-1.36%117,170
Dec 12, 20252.182.212.182.212.210.91%297,186
Dec 11, 20252.172.192.172.192.190.46%241,360
Dec 10, 20252.192.192.182.182.18-140,010
Dec 9, 20252.192.202.182.182.18-62,538
Dec 8, 20252.242.242.182.182.18-185,156
Dec 5, 20252.182.262.172.182.18-0.46%481,807
Dec 4, 20252.182.192.172.192.190.92%151,351
Dec 3, 20252.192.192.162.172.17-1.36%290,307
Nov 28, 20252.172.202.162.202.201.85%1,202,507
Nov 27, 20252.152.162.152.162.16-138,463
Nov 26, 20252.152.162.152.162.160.47%74,032
Nov 25, 20252.152.162.142.152.15-172,570
Nov 24, 20252.152.152.142.152.15-186,800
Nov 21, 20252.152.172.152.152.150.47%496,730
Nov 20, 20252.152.172.142.142.14-0.47%245,729
Nov 19, 20252.142.152.142.152.150.47%188,930
Nov 18, 20252.142.152.142.142.14-0.93%149,289
Nov 17, 20252.172.172.132.162.16-518,368
Nov 14, 20252.172.172.142.162.16-336,050
Nov 13, 20252.162.172.152.162.16-599,644
Nov 12, 20252.152.162.152.162.16-0.46%108,255
Nov 11, 20252.152.172.152.172.170.93%742,661
Nov 10, 20252.152.172.152.152.15-0.92%538,138
Nov 7, 20252.152.172.142.172.170.46%374,503
Nov 6, 20252.152.172.152.162.160.47%258,441
Nov 5, 20252.132.172.132.152.15-0.92%461,400
Nov 4, 20252.162.172.142.172.170.93%424,870
Nov 3, 20252.162.162.122.152.15-0.46%604,651
Oct 31, 20252.162.162.162.162.160.47%185,284
Oct 30, 20252.152.162.152.152.15-600,230
Oct 29, 20252.162.162.152.152.15-0.46%91,123
Oct 28, 20252.152.162.152.162.160.47%126,351
Oct 27, 20252.152.162.142.152.15-560,667
Oct 24, 20252.152.152.132.152.150.94%356,052
Oct 23, 20252.132.142.132.132.13-1,126,569
Oct 22, 20252.142.162.132.132.13-0.47%385,235
Oct 21, 20252.152.162.142.142.14-32,705
Oct 20, 20252.132.152.132.142.14-104,840
Oct 17, 20252.142.162.142.142.14-437,228
Oct 16, 20252.142.162.142.142.14-0.93%116,767
Oct 15, 20252.162.162.122.162.16-150,587
Oct 14, 20252.162.162.152.162.160.93%52,651