Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 19.10
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | 1.08% | 300 |
| Aug 12, 2025 | 18.75 | 18.80 | 18.55 | 18.55 | - | 4.51% | 1,900 |
| Aug 11, 2025 | 18.50 | 18.50 | 17.75 | 17.75 | - | -7.07% | 1,500 |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | - |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | - |
| Aug 5, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | - | 2.14% | 509 |
| Aug 4, 2025 | 19.20 | 19.20 | 18.70 | 18.70 | - | -2.60% | 150 |
| Aug 1, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | - | -9.86% | 25 |
| Jul 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 30, 2025 | 22.10 | 22.10 | 21.30 | 21.30 | - | -3.62% | 100 |
| Jul 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | - | - |
| Jul 28, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | - | 3.76% | 280 |
| Jul 25, 2025 | 21.20 | 21.80 | 21.20 | 21.30 | - | -2.74% | 679 |
| Jul 24, 2025 | 23.80 | 23.80 | 21.80 | 21.90 | - | -10.25% | 2,270 |
| Jul 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | - |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | - |
| Jul 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | - |
| Jul 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 2.52% | 385 |
| Jul 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | - |
| Jul 16, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | - | -5.18% | 115 |
| Jul 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | - |
| Jul 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | - |
| Jul 11, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | - | 9.61% | 135 |
| Jul 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jul 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jul 8, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jul 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jul 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jul 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jul 2, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jul 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | - |
| Jun 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -5.76% | 15 |
| Jun 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| Jun 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| Jun 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| Jun 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| Jun 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| Jun 20, 2025 | 25.00 | 25.00 | 24.30 | 24.30 | - | -6.18% | 10 |
| Jun 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - | - |
| Jun 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - | - |
| Jun 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - | - |
| Jun 16, 2025 | 26.10 | 26.10 | 25.90 | 25.90 | - | -1.52% | 385 |
| Jun 13, 2025 | 25.20 | 26.30 | 25.20 | 26.30 | - | -1.87% | 31 |
| Jun 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | - | - |
| Jun 11, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | - | 3.47% | 35 |
| Jun 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - | - |
| Jun 9, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | - | 5.71% | 250 |
| Jun 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | - | - |
| Jun 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | - | - |