Dow Inc. (ETR:2OY)
Germany · Delayed Price · Currency is EUR 35.30
+0.70 (2.02%)
At close: Mar 27, 2026
ETR:2OY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.10 | 35.30 | 34.10 | 35.30 | 35.30 | 2.02% | 10,288 |
| Mar 26, 2026 | 34.40 | 34.70 | 34.10 | 34.60 | 34.60 | 2.06% | 1,679 |
| Mar 25, 2026 | 32.90 | 33.90 | 32.60 | 33.90 | 33.90 | 3.99% | 7,077 |
| Mar 24, 2026 | 31.40 | 32.70 | 31.40 | 32.60 | 32.60 | 4.49% | 1,581 |
| Mar 23, 2026 | 31.40 | 31.50 | 30.80 | 31.20 | 31.20 | -2.50% | 3,346 |
| Mar 20, 2026 | 32.10 | 33.00 | 32.00 | 32.00 | 32.00 | -3.32% | 365 |
| Mar 19, 2026 | 32.90 | 33.50 | 32.60 | 33.10 | 33.10 | 2.48% | 5,326 |
| Mar 18, 2026 | 31.80 | 32.40 | 31.80 | 32.30 | 32.30 | 1.57% | 438 |
| Mar 17, 2026 | 31.20 | 32.50 | 31.10 | 31.80 | 31.80 | 0.63% | 6,426 |
| Mar 16, 2026 | 32.50 | 32.50 | 31.00 | 31.60 | 31.60 | -2.47% | 4,334 |
| Mar 13, 2026 | 32.70 | 33.00 | 32.10 | 32.40 | 32.40 | - | 1,546 |
| Mar 12, 2026 | 29.70 | 32.50 | 29.70 | 32.40 | 32.40 | 9.46% | 4,703 |
| Mar 11, 2026 | 29.10 | 29.70 | 28.80 | 29.60 | 29.60 | - | 1,438 |
| Mar 10, 2026 | 29.40 | 30.00 | 28.80 | 29.60 | 29.60 | -2.31% | 2,744 |
| Mar 9, 2026 | 28.90 | 30.30 | 28.40 | 30.30 | 30.30 | 3.41% | 11,916 |
| Mar 6, 2026 | 30.00 | 30.30 | 28.60 | 29.30 | 29.30 | -1.35% | 7,552 |
| Mar 5, 2026 | 28.10 | 29.70 | 28.00 | 29.70 | 29.70 | 7.61% | 5,700 |
| Mar 4, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 6.15% | 440 |
| Mar 3, 2026 | 25.70 | 26.00 | 25.40 | 26.00 | 26.00 | -0.76% | 4,867 |
| Mar 2, 2026 | 25.50 | 26.70 | 25.40 | 26.20 | 26.20 | 1.95% | 4,228 |
| Feb 27, 2026 | 24.90 | 25.80 | 24.80 | 25.70 | 25.70 | 2.39% | 1,059 |
| Feb 26, 2026 | 24.80 | 25.10 | 24.80 | 25.10 | 24.80 | -1.57% | 3,901 |
| Feb 25, 2026 | 26.10 | 26.40 | 25.30 | 25.50 | 25.20 | -3.04% | 1,224 |
| Feb 24, 2026 | 26.00 | 26.60 | 25.90 | 26.30 | 25.99 | 1.94% | 722 |
| Feb 23, 2026 | 25.60 | 26.00 | 25.60 | 25.80 | 25.49 | 2.38% | 453 |
| Feb 20, 2026 | 27.10 | 27.10 | 25.20 | 25.20 | 24.90 | -5.26% | 2,218 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.30 | 26.60 | 26.29 | -2.21% | 7,214 |
| Feb 18, 2026 | 26.40 | 27.30 | 26.40 | 27.20 | 26.88 | 2.64% | 1,452 |
| Feb 17, 2026 | 27.40 | 27.50 | 26.30 | 26.50 | 26.19 | -2.57% | 2,564 |
| Feb 16, 2026 | 27.40 | 27.50 | 27.20 | 27.20 | 26.88 | -2.51% | 3,220 |
| Feb 13, 2026 | 27.40 | 27.90 | 27.40 | 27.90 | 27.57 | 0.36% | 1,637 |
| Feb 12, 2026 | 28.90 | 28.90 | 27.80 | 27.80 | 27.47 | -3.81% | 2,441 |
| Feb 11, 2026 | 27.90 | 29.00 | 27.90 | 28.90 | 28.56 | 3.21% | 28,380 |
| Feb 10, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 27.67 | 4.87% | 2,059 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.30 | 26.70 | 26.38 | - | 2,178 |
| Feb 6, 2026 | 26.10 | 26.70 | 26.00 | 26.70 | 26.38 | 3.49% | 699 |
| Feb 5, 2026 | 27.40 | 27.70 | 25.80 | 25.80 | 25.49 | -6.18% | 6,446 |
| Feb 4, 2026 | 25.50 | 27.50 | 25.50 | 27.50 | 27.17 | 4.96% | 15,805 |
| Feb 3, 2026 | 24.40 | 26.30 | 24.40 | 26.20 | 25.89 | 8.26% | 2,520 |
| Feb 2, 2026 | 22.90 | 24.20 | 22.90 | 24.20 | 23.91 | 3.42% | 2,258 |
| Jan 30, 2026 | 22.50 | 23.50 | 22.20 | 23.40 | 23.12 | 4.93% | 951 |
| Jan 29, 2026 | 23.40 | 24.00 | 21.80 | 22.30 | 22.04 | -3.04% | 3,382 |
| Jan 28, 2026 | 23.20 | 23.40 | 22.90 | 23.00 | 22.73 | -1.29% | 208 |
| Jan 27, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.02 | -2.51% | 184 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.62 | -0.83% | 809 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.00 | 24.10 | 23.82 | -1.63% | 1,879 |
| Jan 22, 2026 | 24.50 | 24.70 | 24.30 | 24.50 | 24.21 | 3.81% | 3,190 |
| Jan 21, 2026 | 22.60 | 23.70 | 22.60 | 23.60 | 23.32 | 2.61% | 732 |
| Jan 20, 2026 | 22.90 | 23.00 | 22.20 | 23.00 | 22.73 | -0.86% | 4,412 |
| Jan 19, 2026 | 23.30 | 23.40 | 22.90 | 23.20 | 22.93 | -2.52% | 4,501 |