Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 23.70
+0.40 (1.72%)
Last updated: Jan 21, 2026, 5:19 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.70 | 23.70 | 3.49% | 193 |
| Jan 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.72% | - |
| Jan 19, 2026 | 21.60 | 23.20 | 21.60 | 23.30 | 23.30 | -2.10% | 402 |
| Jan 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jan 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | - |
| Jan 14, 2026 | 23.00 | 23.00 | 23.00 | 24.10 | 24.10 | 5.24% | 60 |
| Jan 13, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 0.88% | 160 |
| Jan 12, 2026 | 22.40 | 22.40 | 22.40 | 22.70 | 22.70 | 1.34% | 80 |
| Jan 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.28% | - |
| Jan 8, 2026 | 21.40 | 21.80 | 21.40 | 21.90 | 21.90 | 1.86% | 6,000 |
| Jan 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Jan 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.84% | - |
| Jan 5, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 3.43% | 203 |
| Jan 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.77% | - |
| 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% | - |