Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 19.85
+0.30 (1.53%)
At close: Dec 30, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.53% | - |
| Dec 29, 2025 | 19.95 | 19.95 | 19.95 | 19.55 | 19.55 | 0.51% | 100 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.70 | 19.45 | 19.45 | -2.26% | 1,020 |
| Dec 22, 2025 | 20.00 | 20.10 | 20.00 | 19.90 | 19.90 | -1.00% | 1,000 |
| Dec 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.03% | - |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.70 | 19.70 | - | 400 |
| Dec 17, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | 200 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Dec 15, 2025 | 21.30 | 21.30 | 21.30 | 19.80 | 19.80 | -5.71% | 133 |
| Dec 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 11, 2025 | 20.90 | 20.90 | 20.90 | 21.20 | 21.20 | 3.92% | 479 |
| Dec 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | 500 |
| Dec 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Dec 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | - |
| Dec 5, 2025 | 19.85 | 19.85 | 19.85 | 20.10 | 20.10 | 1.26% | 420 |
| Dec 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.11% | - |
| Dec 3, 2025 | 20.50 | 20.50 | 20.50 | 20.70 | 20.70 | 1.47% | 480 |
| Dec 2, 2025 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | -1.45% | 34 |
| Dec 1, 2025 | 20.30 | 20.30 | 20.30 | 20.70 | 20.70 | 0.49% | 1,323 |
| Nov 28, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | -13.81% | 2,427 |
| Nov 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 16.02% | - |
| Nov 26, 2025 | 20.30 | 20.30 | 20.30 | 20.60 | 20.30 | 2.49% | - |
| Nov 25, 2025 | 19.40 | 19.40 | 19.40 | 20.10 | 19.81 | 4.42% | 30 |
| Nov 24, 2025 | 18.97 | 18.97 | 18.97 | 19.25 | 18.97 | 1.32% | - |
| Nov 21, 2025 | 18.72 | 18.72 | 18.72 | 19.00 | 18.72 | 1.06% | - |
| Nov 20, 2025 | 18.53 | 18.53 | 18.53 | 18.80 | 18.52 | 0.53% | - |
| Nov 19, 2025 | 18.43 | 18.43 | 18.43 | 18.70 | 18.43 | 0.27% | - |
| Nov 18, 2025 | 18.38 | 18.38 | 18.38 | 18.65 | 18.38 | -2.86% | - |
| Nov 17, 2025 | 18.92 | 18.92 | 18.92 | 19.20 | 18.92 | -3.52% | - |
| Nov 14, 2025 | 19.70 | 19.80 | 19.70 | 19.90 | 19.61 | 2.31% | 82 |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 19.45 | 19.17 | 1.57% | 52 |
| Nov 12, 2025 | 19.10 | 19.10 | 19.05 | 19.15 | 18.87 | -1.03% | 1,000 |
| Nov 11, 2025 | 19.07 | 19.07 | 19.07 | 19.35 | 19.07 | 2.11% | - |
| Nov 10, 2025 | 19.35 | 19.35 | 19.35 | 18.95 | 18.67 | - | 20 |
| Nov 7, 2025 | 19.45 | 19.45 | 19.45 | 18.95 | 18.67 | -2.57% | 31 |
| Nov 6, 2025 | 19.17 | 19.17 | 19.17 | 19.45 | 19.17 | -2.51% | - |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.95 | 19.66 | 0.25% | 100 |
| Nov 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.61 | -1.00% | 50 |
| Nov 3, 2025 | 19.81 | 19.81 | 19.81 | 20.10 | 19.81 | -2.43% | - |
| Oct 31, 2025 | 20.30 | 20.30 | 20.30 | 20.60 | 20.30 | -2.37% | - |
| Oct 30, 2025 | 20.79 | 20.79 | 20.79 | 21.10 | 20.79 | -3.65% | - |
| Oct 29, 2025 | 21.70 | 21.80 | 21.70 | 21.90 | 21.58 | 0.92% | 200 |
| Oct 28, 2025 | 22.00 | 22.00 | 21.80 | 21.70 | 21.38 | -2.25% | 1,065 |
| Oct 27, 2025 | 22.10 | 22.10 | 22.10 | 22.20 | 21.87 | 5.71% | 120 |
| Oct 24, 2025 | 21.20 | 21.20 | 20.70 | 21.00 | 20.69 | 2.44% | 200 |
| Oct 23, 2025 | 19.60 | 19.60 | 19.10 | 20.50 | 20.20 | 9.04% | 1,100 |
| Oct 22, 2025 | 18.80 | 19.00 | 18.80 | 18.80 | 18.52 | -0.53% | 596 |
| Oct 21, 2025 | 18.62 | 18.62 | 18.62 | 18.90 | 18.62 | 1.61% | - |
| Oct 20, 2025 | 18.33 | 18.33 | 18.33 | 18.60 | 18.33 | -1.33% | - |
| Oct 17, 2025 | 18.10 | 18.45 | 18.10 | 18.85 | 18.57 | 0.80% | 126 |