Dow Inc. (ETR:2OY)
Germany · Delayed Price · Currency is EUR 20.00
-0.50 (-2.44%)
Sep 19, 2025, 5:35 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.44% | 682 |
| Sep 18, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -2.38% | 29 |
| Sep 17, 2025 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 0.96% | 2,706 |
| Sep 16, 2025 | 20.80 | 20.80 | 20.50 | 20.80 | 20.80 | -0.95% | 2,591 |
| Sep 15, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 1,569 |
| Sep 12, 2025 | 21.40 | 21.50 | 21.20 | 21.20 | 21.20 | 2.42% | 1,867 |
| Sep 11, 2025 | 20.40 | 21.10 | 20.30 | 20.70 | 20.70 | 0.49% | 3,700 |
| Sep 10, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.98% | 2,433 |
| Sep 9, 2025 | 20.30 | 20.60 | 20.10 | 20.40 | 20.40 | 1.49% | 347 |
| Sep 8, 2025 | 21.20 | 21.20 | 19.75 | 20.10 | 20.10 | -1.95% | 1,432 |
| Sep 5, 2025 | 20.20 | 21.00 | 20.20 | 20.50 | 20.50 | 0.99% | 433 |
| Sep 4, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 600 |
| Sep 3, 2025 | 20.90 | 21.00 | 20.40 | 20.50 | 20.50 | -0.97% | 507 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | - | 769 |
| Sep 1, 2025 | 21.00 | 21.40 | 20.70 | 20.70 | 20.70 | -1.43% | 697 |
| Aug 29, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | - | 564 |
| Aug 28, 2025 | 21.30 | 21.30 | 20.70 | 21.00 | 20.70 | -0.47% | 604 |
| Aug 27, 2025 | 21.20 | 21.50 | 21.10 | 21.10 | 20.80 | -0.47% | 2,174 |
| Aug 26, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 20.90 | - | 1,381 |
| Aug 25, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 20.90 | -0.47% | 1,558 |
| Aug 22, 2025 | 20.30 | 21.30 | 20.30 | 21.30 | 21.00 | 4.41% | 4,714 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.20 | 20.40 | 20.11 | -1.92% | 3,519 |
| Aug 20, 2025 | 20.00 | 21.00 | 20.00 | 20.80 | 20.50 | 3.48% | 5,274 |
| Aug 19, 2025 | 19.95 | 20.50 | 19.95 | 20.10 | 19.81 | - | 7,298 |
| Aug 18, 2025 | 19.85 | 20.20 | 19.85 | 20.10 | 19.81 | -0.50% | 2,717 |
| Aug 15, 2025 | 20.20 | 20.30 | 19.95 | 20.20 | 19.91 | 1.76% | 4,660 |
| Aug 14, 2025 | 19.60 | 20.10 | 19.35 | 19.85 | 19.57 | 3.12% | 5,544 |
| Aug 13, 2025 | 18.50 | 19.30 | 18.50 | 19.25 | 18.98 | 6.94% | 2,027 |
| Aug 12, 2025 | 18.00 | 18.05 | 17.85 | 18.00 | 17.74 | 1.41% | 952 |
| Aug 11, 2025 | 18.30 | 18.50 | 17.70 | 17.75 | 17.50 | -3.79% | 3,174 |
| Aug 8, 2025 | 18.60 | 18.75 | 18.40 | 18.45 | 18.19 | 0.27% | 1,407 |
| Aug 7, 2025 | 18.55 | 18.95 | 18.35 | 18.40 | 18.14 | -1.08% | 4,307 |
| Aug 6, 2025 | 19.40 | 19.50 | 18.50 | 18.60 | 18.33 | -3.38% | 12,975 |
| Aug 5, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 18.98 | 2.94% | 3,817 |
| Aug 4, 2025 | 18.90 | 19.15 | 18.55 | 18.70 | 18.43 | -2.35% | 1,519 |
| Aug 1, 2025 | 20.30 | 20.30 | 19.10 | 19.15 | 18.88 | -5.67% | 6,460 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.10 | 20.30 | 20.01 | -4.25% | 8,597 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.20 | 21.20 | 20.90 | -2.75% | 2,114 |
| Jul 29, 2025 | 22.30 | 22.40 | 21.80 | 21.80 | 21.49 | -1.80% | 1,964 |
| Jul 28, 2025 | 22.00 | 22.20 | 21.50 | 22.20 | 21.88 | 5.21% | 4,550 |
| Jul 25, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 20.80 | -4.09% | 6,952 |
| Jul 24, 2025 | 25.50 | 26.10 | 22.00 | 22.00 | 21.69 | -15.38% | 24,264 |
| Jul 23, 2025 | 25.50 | 26.10 | 25.50 | 26.00 | 25.63 | 4.42% | 687 |
| Jul 22, 2025 | 24.30 | 25.10 | 24.30 | 24.90 | 24.54 | 1.63% | 7,254 |
| Jul 21, 2025 | 24.50 | 24.60 | 24.50 | 24.50 | 24.15 | 0.82% | 8,012 |
| Jul 18, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 23.95 | -0.82% | 5,839 |
| Jul 17, 2025 | 24.10 | 24.50 | 24.10 | 24.50 | 24.15 | 3.38% | 267 |
| Jul 16, 2025 | 24.00 | 24.20 | 23.70 | 23.70 | 23.36 | -2.87% | 4,076 |
| Jul 15, 2025 | 24.70 | 24.70 | 24.40 | 24.40 | 24.05 | - | 386 |
| Jul 14, 2025 | 25.00 | 25.30 | 24.40 | 24.40 | 24.05 | -3.17% | 2,221 |