Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 29.70
+0.20 (0.68%)
At close: Mar 6, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.50 | 28.50 | 28.50 | 29.50 | 29.50 | 7.27% | 200 |
| Mar 4, 2026 | 26.90 | 26.90 | 26.90 | 27.50 | 27.50 | 5.77% | 200 |
| Mar 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Mar 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.56% | - |
| Feb 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.98% | - |
| Feb 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.42% | - |
| Feb 24, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.54% | - |
| Feb 23, 2026 | 25.70 | 25.70 | 25.70 | 25.90 | 25.90 | 2.37% | 20 |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -5.24% | - |
| Feb 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.20% | - |
| Feb 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.63% | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.56% | - |
| Feb 16, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.80% | - |
| Feb 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Feb 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.81% | - |
| Feb 11, 2026 | 28.10 | 28.60 | 28.10 | 28.90 | 28.90 | 2.48% | 417 |
| Feb 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.02% | - |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Feb 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3.49% | - |
| Feb 5, 2026 | 27.70 | 28.10 | 26.20 | 25.80 | 25.80 | -5.49% | 11,000 |
| Feb 4, 2026 | 27.00 | 27.60 | 27.00 | 27.30 | 27.30 | 4.20% | 2,780 |
| Feb 3, 2026 | 25.50 | 25.50 | 25.40 | 26.20 | 26.20 | 7.82% | 310 |
| Feb 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.40% | - |
| Jan 30, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.86% | - |
| Jan 29, 2026 | 22.10 | 22.10 | 22.10 | 22.20 | 22.20 | -3.06% | 250 |
| Jan 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.72% | - |
| Jan 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.51% | - |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.10 | 24.10 | -2.03% | 199 |
| Jan 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.80% | - |
| 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% | - |