Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 24.61
-0.87 (-3.41%)
At close: Sep 25, 2026
BIT:1DOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.22 | 25.22 | 25.22 | 24.61 | 24.61 | -3.41% | 3 |
| Sep 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.67% | - |
| Sep 23, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 2.18% | - |
| Sep 22, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.85% | - |
| Sep 21, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.68% | - |
| Sep 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -3.10% | - |
| Sep 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.65% | - |
| Sep 16, 2026 | 25.61 | 26.16 | 25.61 | 25.96 | 25.96 | 0.78% | 1,800 |
| Sep 15, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 3.12% | - |
| Sep 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.46% | - |
| Sep 11, 2026 | 25.45 | 25.45 | 25.45 | 25.35 | 25.35 | -0.90% | 319 |
| Sep 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.67% | - |
| Sep 9, 2026 | 26.67 | 26.80 | 26.67 | 25.41 | 25.41 | -0.27% | 1,408 |
| Sep 8, 2026 | 25.45 | 25.45 | 25.45 | 25.48 | 25.48 | -0.78% | 69 |
| Sep 7, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.42% | - |
| 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% | - |