Dow Inc. (BST:2OY)
Germany · Delayed Price · Currency is EUR 32.20
-0.60 (-1.83%)
At close: Mar 19, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 31.90 | 33.10 | 31.70 | 32.80 | 32.80 | 2.82% | 132 |
| Mar 17, 2026 | 31.20 | 32.40 | 31.10 | 31.90 | 31.90 | 2.24% | 1,154 |
| Mar 16, 2026 | 32.20 | 32.30 | 31.00 | 31.20 | 31.20 | -2.50% | 540 |
| Mar 13, 2026 | 32.50 | 32.80 | 32.00 | 32.00 | 32.00 | -1.54% | 60 |
| Mar 12, 2026 | 30.30 | 32.60 | 30.30 | 32.50 | 32.50 | 9.80% | - |
| Mar 11, 2026 | 29.00 | 29.70 | 28.80 | 29.60 | 29.60 | 1.37% | 2,700 |
| Mar 10, 2026 | 29.70 | 30.00 | 28.70 | 29.20 | 29.20 | -1.02% | 3,100 |
| Mar 9, 2026 | 28.10 | 30.60 | 28.10 | 29.50 | 29.50 | 3.51% | 622 |
| Mar 6, 2026 | 29.80 | 30.40 | 28.50 | 28.50 | 28.50 | -1.72% | 7,926 |
| Mar 5, 2026 | 27.80 | 29.70 | 27.80 | 29.00 | 29.00 | 4.32% | 3,099 |
| Mar 4, 2026 | 26.30 | 27.80 | 26.30 | 27.80 | 27.80 | 5.30% | - |
| Mar 3, 2026 | 25.90 | 26.70 | 25.40 | 26.40 | 26.40 | 0.76% | 1,200 |
| Mar 2, 2026 | 25.50 | 26.70 | 25.20 | 26.20 | 26.20 | 1.16% | 1,700 |
| Feb 27, 2026 | 24.70 | 26.00 | 24.70 | 25.90 | 25.90 | 2.37% | - |
| Feb 26, 2026 | 25.20 | 25.40 | 24.90 | 25.30 | 25.00 | -0.39% | - |
| Feb 25, 2026 | 26.20 | 26.60 | 25.10 | 25.40 | 25.10 | -3.42% | - |
| Feb 24, 2026 | 25.60 | 26.50 | 25.50 | 26.30 | 25.99 | 2.73% | 17 |
| Feb 23, 2026 | 25.60 | 26.00 | 25.40 | 25.60 | 25.30 | -0.78% | 74 |
| Feb 20, 2026 | 26.60 | 26.80 | 25.10 | 25.80 | 25.50 | -3.37% | 1,019 |
| Feb 19, 2026 | 26.60 | 26.90 | 26.30 | 26.70 | 26.39 | - | 325 |
| Feb 18, 2026 | 26.40 | 27.30 | 26.40 | 26.70 | 26.39 | 0.75% | 55 |
| Feb 17, 2026 | 27.30 | 27.50 | 26.10 | 26.50 | 26.19 | -2.93% | - |
| Feb 16, 2026 | 27.30 | 27.50 | 27.30 | 27.30 | 26.98 | - | - |
| Feb 13, 2026 | 27.30 | 27.90 | 27.10 | 27.30 | 26.98 | -1.09% | - |
| Feb 12, 2026 | 28.20 | 28.80 | 27.10 | 27.60 | 27.28 | -3.50% | 400 |
| Feb 11, 2026 | 28.00 | 29.00 | 27.90 | 28.60 | 28.26 | 1.42% | 6,000 |
| Feb 10, 2026 | 26.80 | 28.40 | 26.80 | 28.20 | 27.87 | 4.83% | 2,890 |
| Feb 9, 2026 | 26.60 | 27.20 | 26.00 | 26.90 | 26.58 | - | 1,717 |
| Feb 6, 2026 | 25.70 | 26.90 | 25.70 | 26.90 | 26.58 | 4.26% | 2,050 |
| Feb 5, 2026 | 27.10 | 27.50 | 25.60 | 25.80 | 25.50 | -6.18% | 1,848 |
| Feb 4, 2026 | 25.60 | 27.70 | 25.00 | 27.50 | 27.18 | 6.59% | 2,061 |
| Feb 3, 2026 | 24.40 | 26.20 | 24.30 | 25.80 | 25.50 | 5.31% | 540 |
| Feb 2, 2026 | 23.30 | 24.50 | 22.80 | 24.50 | 24.21 | 5.60% | 800 |
| Jan 30, 2026 | 22.50 | 23.50 | 22.20 | 23.20 | 22.93 | 2.65% | - |
| Jan 29, 2026 | 23.10 | 23.60 | 21.90 | 22.60 | 22.33 | -2.16% | 4,000 |
| Jan 28, 2026 | 23.10 | 23.30 | 22.70 | 23.10 | 22.83 | 0.43% | 1,027 |
| Jan 27, 2026 | 23.70 | 23.80 | 23.00 | 23.00 | 22.73 | -2.95% | 50 |
| Jan 26, 2026 | 23.70 | 24.10 | 23.60 | 23.70 | 23.42 | -0.42% | 200 |
| Jan 23, 2026 | 24.10 | 24.30 | 23.80 | 23.80 | 23.52 | -1.24% | 299 |
| Jan 22, 2026 | 24.20 | 24.70 | 24.10 | 24.10 | 23.82 | -0.82% | 45 |
| Jan 21, 2026 | 22.60 | 24.30 | 22.50 | 24.30 | 24.01 | 7.52% | - |
| Jan 20, 2026 | 23.00 | 23.10 | 22.20 | 22.60 | 22.33 | -1.74% | - |
| Jan 19, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 22.73 | -3.36% | 4,800 |
| Jan 16, 2026 | 24.00 | 24.20 | 23.60 | 23.80 | 23.52 | -1.24% | 2,836 |
| Jan 15, 2026 | 24.20 | 24.40 | 23.70 | 24.10 | 23.82 | -0.41% | 1,540 |
| Jan 14, 2026 | 22.70 | 24.40 | 22.40 | 24.20 | 23.92 | 6.14% | 420 |
| Jan 13, 2026 | 22.60 | 23.10 | 22.60 | 22.80 | 22.53 | 0.44% | 10,600 |
| Jan 12, 2026 | 22.30 | 22.70 | 22.20 | 22.70 | 22.43 | 0.44% | 300 |
| Jan 9, 2026 | 22.20 | 22.70 | 22.00 | 22.60 | 22.33 | 1.80% | 498 |
| Jan 8, 2026 | 21.10 | 22.60 | 21.00 | 22.20 | 21.94 | 4.72% | - |