Dow Inc. (BIT:1DOW)
Italy · Delayed Price · Currency is EUR 26.89
+0.29 (1.09%)
At close: Aug 14, 2026
BIT:1DOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.09% | - |
| Aug 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.11% | - |
| Aug 12, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.48% | - |
| Aug 11, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 3.84% | - |
| Aug 10, 2026 | 25.59 | 25.59 | 25.59 | 26.03 | 26.03 | 0.85% | 16 |
| Aug 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.56% | - |
| Aug 6, 2026 | 26.27 | 26.27 | 26.27 | 26.22 | 26.22 | 3.31% | 16 |
| Aug 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.67% | - |
| Aug 4, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.20% | - |
| Aug 3, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.46% | - |
| Jul 31, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.46% | - |
| Jul 30, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.03% | - |
| Jul 29, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 2.91% | - |
| Jul 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.04% | - |
| Jul 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.19% | - |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.66% | - |
| Jul 23, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.11% | - |
| Jul 22, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.18% | - |
| Jul 21, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 2.45% | - |
| Jul 20, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.65% | - |
| Jul 17, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.69% | - |
| Jul 16, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.82% | - |
| Jul 15, 2026 | 26.43 | 26.43 | 26.43 | 25.74 | 25.74 | -2.61% | 20 |
| Jul 14, 2026 | 26.86 | 26.86 | 26.86 | 26.43 | 26.43 | 0.99% | 25 |
| Jul 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 3.44% | - |
| Jul 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.40% | - |
| Jul 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -3.96% | - |
| Jul 8, 2026 | 25.59 | 25.59 | 25.59 | 25.98 | 25.98 | 6.52% | 166 |
| Jul 7, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.82% | - |
| Jul 6, 2026 | 24.35 | 24.35 | 24.24 | 23.72 | 23.72 | -4.16% | 75 |
| Jul 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.73% | - |
| Jul 2, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.12% | - |
| Jul 1, 2026 | 23.90 | 23.90 | 23.90 | 24.06 | 24.06 | 0.08% | 3 |
| Jun 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.78% | - |
| Jun 29, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.94% | - |
| Jun 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.39% | - |
| Jun 25, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.16% | - |
| Jun 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -5.02% | - |
| Jun 23, 2026 | 26.83 | 26.83 | 26.83 | 26.90 | 26.90 | -0.44% | 1,000 |
| Jun 22, 2026 | 27.15 | 27.15 | 27.15 | 27.02 | 27.02 | -0.84% | 50 |
| Jun 19, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.95% | - |
| Jun 18, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -4.35% | - |
| Jun 17, 2026 | 27.80 | 27.80 | 27.80 | 28.76 | 28.76 | 1.95% | 50 |
| Jun 16, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.74% | - |
| Jun 15, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -3.04% | - |
| Jun 12, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -3.01% | - |
| Jun 11, 2026 | 30.30 | 30.30 | 30.30 | 30.22 | 30.22 | 3.07% | 1,000 |
| Jun 10, 2026 | 28.43 | 28.62 | 28.32 | 29.32 | 29.32 | 2.23% | 546 |
| Jun 9, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -2.25% | - |
| Jun 8, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.68% | - |