Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 35.00
+1.10 (3.24%)
Last updated: Mar 27, 2026, 4:51 PM CET
BIT:1DOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.06% | - |
| Mar 25, 2026 | 32.90 | 33.30 | 32.90 | 33.90 | 33.90 | 3.67% | 700 |
| Mar 24, 2026 | 32.30 | 32.30 | 32.30 | 32.70 | 32.70 | 4.81% | 160 |
| Mar 23, 2026 | 31.60 | 31.60 | 31.30 | 31.20 | 31.20 | -2.80% | 164 |
| Mar 20, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.73% | - |
| Mar 19, 2026 | 32.90 | 32.90 | 32.90 | 33.00 | 33.00 | 2.48% | 673 |
| Mar 18, 2026 | 31.70 | 33.00 | 31.70 | 32.20 | 32.20 | 1.26% | 873 |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.80 | 31.80 | 0.95% | 150 |
| Mar 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.48% | - |
| Mar 13, 2026 | 32.20 | 32.20 | 32.20 | 32.30 | 32.30 | -0.31% | 189 |
| Mar 12, 2026 | 30.10 | 32.30 | 30.10 | 32.40 | 32.40 | 9.83% | 160 |
| Mar 11, 2026 | 28.70 | 28.70 | 28.70 | 29.50 | 29.50 | 0.34% | 50 |
| Mar 10, 2026 | 28.70 | 28.70 | 28.70 | 29.40 | 29.40 | -3.61% | 510 |
| Mar 9, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 4.10% | 1,300 |
| Mar 6, 2026 | 30.40 | 30.40 | 29.70 | 29.30 | 29.30 | -0.68% | 1,740 |
| 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% | - |