Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 26.05
-0.41 (-1.55%)
At close: Sep 4, 2026
BIT:1DOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.32 | 26.35 | 26.32 | 26.05 | 26.05 | -1.55% | 187 |
| Sep 3, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.89% | - |
| Sep 2, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 3.06% | - |
| Sep 1, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.72% | - |
| Aug 31, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -9.70% | - |
| Aug 28, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 10.91% | - |
| Aug 27, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.32 | 2.82% | - |
| Aug 26, 2026 | 25.94 | 25.94 | 25.94 | 25.89 | 25.60 | -1.97% | 2 |
| Aug 25, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.11 | -2.19% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | -4.90% | - |
| Aug 21, 2026 | 28.27 | 28.27 | 28.27 | 28.39 | 28.07 | 0.78% | 5 |
| Aug 20, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 27.85 | 2.44% | - |
| Aug 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | 2.38% | - |
| Aug 18, 2026 | 26.92 | 26.92 | 26.92 | 26.86 | 26.56 | 0.67% | 80 |
| Aug 17, 2026 | 26.47 | 26.47 | 26.47 | 26.68 | 26.38 | -0.78% | 126 |
| Aug 14, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.59 | 1.09% | - |
| Aug 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.30 | -0.11% | - |
| Aug 12, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.33 | -1.48% | - |
| Aug 11, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.72 | 3.84% | - |
| Aug 10, 2026 | 25.59 | 25.59 | 25.59 | 26.03 | 25.74 | 0.85% | 16 |
| Aug 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.52 | -1.56% | - |
| Aug 6, 2026 | 26.27 | 26.27 | 26.27 | 26.22 | 25.92 | 3.31% | 16 |
| Aug 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.09 | -1.67% | - |
| Aug 4, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.52 | -2.20% | - |
| Aug 3, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.09 | 1.46% | - |
| Jul 31, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.72 | 0.46% | - |
| Jul 30, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.60 | -1.03% | - |
| Jul 29, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.86 | 2.91% | - |
| Jul 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.13 | -0.04% | - |
| Jul 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.14 | -2.19% | - |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | -5.66% | - |
| Jul 23, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.25 | 0.11% | - |
| Jul 22, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.22 | 1.18% | - |
| Jul 21, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 26.90 | 2.45% | - |
| Jul 20, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.26 | 1.65% | - |
| Jul 17, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.84 | 0.69% | - |
| Jul 16, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.66 | 0.82% | - |
| Jul 15, 2026 | 26.43 | 26.43 | 26.43 | 25.74 | 25.45 | -2.61% | 20 |
| Jul 14, 2026 | 26.86 | 26.86 | 26.86 | 26.43 | 26.13 | 0.99% | 25 |
| Jul 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 25.87 | 3.44% | - |
| Jul 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.01 | 1.40% | - |
| Jul 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.67 | -3.96% | - |
| Jul 8, 2026 | 25.59 | 25.59 | 25.59 | 25.98 | 25.69 | 6.52% | 166 |
| Jul 7, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.11 | 2.82% | - |
| Jul 6, 2026 | 24.35 | 24.35 | 24.24 | 23.72 | 23.45 | -4.16% | 75 |
| Jul 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.47 | 0.73% | - |
| Jul 2, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.29 | 2.12% | - |
| Jul 1, 2026 | 23.90 | 23.90 | 23.90 | 24.06 | 23.79 | 0.08% | 3 |
| Jun 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.77 | -0.78% | - |
| Jun 29, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 23.96 | -4.94% | - |