Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 18.40
-0.60 (-3.16%)
At close: Oct 10, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.20 | 19.20 | 19.20 | 18.40 | 18.40 | -3.16% | 40 |
| Oct 9, 2025 | 19.15 | 19.15 | 19.15 | 19.00 | 19.00 | -2.81% | 150 |
| Oct 8, 2025 | 19.45 | 19.45 | 19.45 | 19.55 | 19.55 | 1.56% | 20 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.90 | 19.25 | 19.25 | -4.70% | 238 |
| Oct 6, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | - | 530 |
| Oct 3, 2025 | 20.50 | 20.50 | 20.30 | 20.20 | 20.20 | 1.00% | 120 |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 20.00 | 20.00 | 1.78% | 1,794 |
| Oct 1, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.88% | - |
| Sep 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.80% | - |
| Sep 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | - |
| Sep 26, 2025 | 19.05 | 19.20 | 18.95 | 19.60 | 19.60 | 1.03% | 625 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Sep 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% | - |
| Sep 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% | - |
| Sep 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 25 |
| Sep 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.40 | 20.40 | -2.86% | 20 |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Sep 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.90% | - |
| Sep 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Sep 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.38% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 20.70 | 20.70 | - | 300 |
| Sep 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | 238 |
| Sep 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.95% | - |
| Sep 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Aug 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Aug 27, 2025 | 21.30 | 21.40 | 21.30 | 21.10 | 20.80 | -0.94% | 400 |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.30 | 21.00 | 0.47% | - |
| Aug 25, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 20.90 | - | 168 |
| Aug 22, 2025 | 20.20 | 20.20 | 20.20 | 21.20 | 20.90 | 4.43% | 30 |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.30 | 20.01 | -1.93% | 300 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.70 | 20.41 | 3.50% | 335 |
| Aug 19, 2025 | 19.72 | 19.72 | 19.72 | 20.00 | 19.72 | -0.50% | - |
| Aug 18, 2025 | 19.82 | 19.82 | 19.82 | 20.10 | 19.82 | 1.52% | - |
| Aug 14, 2025 | 19.70 | 19.70 | 19.70 | 19.80 | 19.52 | 2.59% | 297 |
| Aug 13, 2025 | 18.75 | 18.75 | 18.75 | 19.30 | 19.03 | 4.04% | 300 |
| Aug 12, 2025 | 18.75 | 18.80 | 18.65 | 18.55 | 18.29 | 4.51% | 1,900 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.50 | 17.75 | 17.50 | -3.53% | 1,500 |
| Aug 8, 2025 | 18.14 | 18.14 | 18.14 | 18.40 | 18.14 | - | - |
| Aug 7, 2025 | 18.14 | 18.14 | 18.14 | 18.40 | 18.14 | -0.81% | - |
| Aug 6, 2025 | 18.29 | 18.29 | 18.29 | 18.55 | 18.29 | -2.88% | - |
| Aug 5, 2025 | 18.80 | 18.95 | 18.80 | 19.10 | 18.83 | 2.14% | 509 |
| Aug 4, 2025 | 19.20 | 19.20 | 19.20 | 18.70 | 18.44 | -2.60% | 150 |
| Aug 1, 2025 | 19.30 | 19.30 | 19.30 | 19.20 | 18.93 | -4.95% | 25 |