Dow Inc. (BST:2OY)
Germany · Delayed Price · Currency is EUR 31.03
+0.96 (3.19%)
At close: Oct 30, 2026
BST:2OY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.85 | 31.03 | 29.72 | 31.03 | 31.03 | 3.19% | 956 |
| Oct 29, 2026 | 30.36 | 30.73 | 29.73 | 30.07 | 30.07 | -1.09% | 330 |
| Oct 28, 2026 | 30.20 | 30.69 | 30.20 | 30.40 | 30.40 | 0.56% | 440 |
| Oct 27, 2026 | 30.26 | 30.50 | 30.22 | 30.23 | 30.23 | -0.26% | 75 |
| Oct 26, 2026 | 29.30 | 30.54 | 28.58 | 30.31 | 30.31 | 4.48% | 648 |
| Oct 23, 2026 | 28.07 | 29.31 | 27.97 | 29.01 | 29.01 | 3.06% | - |
| Oct 22, 2026 | 26.60 | 28.31 | 26.58 | 28.15 | 28.15 | 4.22% | - |
| Oct 21, 2026 | 27.22 | 27.41 | 26.62 | 27.01 | 27.01 | -0.84% | - |
| Oct 20, 2026 | 26.58 | 27.30 | 26.49 | 27.24 | 27.24 | 1.72% | - |
| Oct 19, 2026 | 26.45 | 26.95 | 26.37 | 26.78 | 26.78 | 0.87% | - |
| Oct 16, 2026 | 26.25 | 26.67 | 26.05 | 26.55 | 26.55 | 0.64% | 1,800 |
| Oct 15, 2026 | 25.80 | 26.75 | 25.80 | 26.38 | 26.38 | 0.88% | 20 |
| Oct 14, 2026 | 25.29 | 26.21 | 25.26 | 26.15 | 26.15 | 2.71% | 2,014 |
| Oct 13, 2026 | 24.86 | 25.46 | 24.86 | 25.46 | 25.46 | 1.19% | 76 |
| Oct 12, 2026 | 25.26 | 25.61 | 25.04 | 25.16 | 25.16 | -0.71% | 39 |
| Oct 9, 2026 | 25.34 | 25.75 | 25.12 | 25.34 | 25.34 | -0.28% | 839 |
| Oct 8, 2026 | 24.63 | 25.64 | 24.58 | 25.41 | 25.41 | 2.54% | 68 |
| Oct 7, 2026 | 24.90 | 25.53 | 24.70 | 24.78 | 24.78 | -0.60% | - |
| Oct 6, 2026 | 25.20 | 25.39 | 24.91 | 24.93 | 24.93 | -1.42% | - |
| Oct 5, 2026 | 24.77 | 25.55 | 24.76 | 25.29 | 25.29 | 1.85% | 658 |
| Oct 2, 2026 | 24.39 | 24.94 | 24.11 | 24.83 | 24.83 | 1.68% | 2,452 |
| Oct 1, 2026 | 24.22 | 24.52 | 23.64 | 24.42 | 24.42 | 0.49% | - |
| Sep 30, 2026 | 24.21 | 24.44 | 24.06 | 24.30 | 24.30 | -0.04% | 82 |
| Sep 29, 2026 | 24.28 | 24.54 | 24.04 | 24.31 | 24.31 | -0.69% | - |
| Sep 28, 2026 | 24.41 | 25.03 | 24.41 | 24.48 | 24.48 | -0.24% | - |
| Sep 25, 2026 | 24.95 | 24.98 | 24.14 | 24.54 | 24.54 | -2.00% | - |
| Sep 24, 2026 | 24.92 | 25.55 | 24.74 | 25.04 | 25.04 | -0.52% | - |
| Sep 23, 2026 | 24.57 | 25.29 | 24.52 | 25.17 | 25.17 | 1.53% | - |
| Sep 22, 2026 | 24.46 | 24.87 | 23.90 | 24.79 | 24.79 | 0.65% | 92 |
| Sep 21, 2026 | 24.85 | 25.05 | 24.35 | 24.63 | 24.63 | -1.44% | - |
| Sep 18, 2026 | 25.56 | 25.64 | 24.77 | 24.99 | 24.99 | -2.46% | - |
| Sep 17, 2026 | 26.20 | 26.20 | 25.56 | 25.62 | 25.62 | -2.33% | - |
| Sep 16, 2026 | 25.71 | 26.23 | 25.43 | 26.23 | 26.23 | 1.67% | 5 |
| Sep 15, 2026 | 24.79 | 25.85 | 24.79 | 25.80 | 25.80 | 3.32% | - |
| Sep 14, 2026 | 24.94 | 25.42 | 24.91 | 24.97 | 24.97 | 0.20% | - |
| Sep 11, 2026 | 25.36 | 25.61 | 24.88 | 24.92 | 24.92 | -2.39% | 10,780 |
| Sep 10, 2026 | 25.14 | 25.97 | 25.09 | 25.53 | 25.53 | 0.99% | - |
| Sep 9, 2026 | 25.30 | 26.08 | 24.94 | 25.28 | 25.28 | -0.55% | - |
| Sep 8, 2026 | 25.41 | 25.89 | 25.36 | 25.42 | 25.42 | -1.32% | 210 |
| Sep 7, 2026 | 25.60 | 25.85 | 25.05 | 25.76 | 25.76 | 1.58% | 500 |
| Sep 4, 2026 | 25.94 | 26.15 | 25.05 | 25.36 | 25.36 | -3.06% | 445 |
| Sep 3, 2026 | 26.75 | 26.96 | 26.10 | 26.16 | 26.16 | -3.04% | - |
| Sep 2, 2026 | 26.11 | 27.04 | 26.10 | 26.98 | 26.98 | 2.78% | 105 |
| Sep 1, 2026 | 26.10 | 26.46 | 25.99 | 26.25 | 26.25 | 0.27% | 60 |
| Aug 31, 2026 | 25.93 | 26.82 | 25.92 | 26.18 | 26.18 | 0.81% | 740 |
| Aug 28, 2026 | 25.71 | 26.34 | 25.54 | 26.27 | 25.97 | 1.23% | - |
| Aug 27, 2026 | 25.90 | 26.17 | 25.40 | 25.95 | 25.65 | -0.27% | 240 |
| Aug 26, 2026 | 25.66 | 26.02 | 25.58 | 26.02 | 25.72 | 0.23% | 45 |
| Aug 25, 2026 | 26.94 | 26.96 | 25.92 | 25.96 | 25.66 | -3.78% | - |
| Aug 24, 2026 | 27.52 | 27.61 | 26.86 | 26.98 | 26.67 | -2.49% | - |