Dow Inc. (ETR:2OY)
Germany · Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
Feb 2, 2026, 3:28 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.50 | 23.50 | 22.20 | 23.40 | 23.40 | 4.93% | 951 |
| Jan 29, 2026 | 23.40 | 24.00 | 21.80 | 22.30 | 22.30 | -3.04% | 3,382 |
| Jan 28, 2026 | 23.20 | 23.40 | 22.90 | 23.00 | 23.00 | -1.29% | 208 |
| Jan 27, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -2.51% | 184 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | 809 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -1.63% | 1,879 |
| Jan 22, 2026 | 24.50 | 24.70 | 24.30 | 24.50 | 24.50 | 3.81% | 3,190 |
| Jan 21, 2026 | 22.60 | 23.70 | 22.60 | 23.60 | 23.60 | 2.61% | 732 |
| Jan 20, 2026 | 22.90 | 23.00 | 22.20 | 23.00 | 23.00 | -0.86% | 4,412 |
| Jan 19, 2026 | 23.30 | 23.40 | 22.90 | 23.20 | 23.20 | -2.52% | 4,501 |
| Jan 16, 2026 | 24.30 | 24.30 | 23.70 | 23.80 | 23.80 | -2.06% | 3,267 |
| Jan 15, 2026 | 24.40 | 24.50 | 23.70 | 24.30 | 24.30 | 0.41% | 5,875 |
| Jan 14, 2026 | 22.60 | 24.20 | 22.60 | 24.20 | 24.20 | 5.68% | 3,057 |
| Jan 13, 2026 | 22.70 | 23.00 | 22.60 | 22.90 | 22.90 | 0.44% | 4,562 |
| Jan 12, 2026 | 22.50 | 22.80 | 22.30 | 22.80 | 22.80 | 1.79% | 2,665 |
| Jan 9, 2026 | 22.40 | 22.50 | 22.20 | 22.40 | 22.40 | 1.36% | 3,530 |
| Jan 8, 2026 | 21.40 | 22.10 | 21.20 | 22.10 | 22.10 | 2.79% | 1,432 |
| Jan 7, 2026 | 21.90 | 22.00 | 21.30 | 21.50 | 21.50 | -0.92% | 1,563 |
| Jan 6, 2026 | 21.40 | 21.70 | 21.00 | 21.70 | 21.70 | 3.33% | 1,525 |
| Jan 5, 2026 | 20.90 | 21.40 | 20.80 | 21.00 | 21.00 | 2.44% | 1,736 |
| Jan 2, 2026 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 3.27% | 3,301 |
| Dec 30, 2025 | 19.85 | 19.85 | 19.20 | 19.85 | 19.85 | 1.02% | 3,862 |
| Dec 29, 2025 | 19.70 | 19.85 | 19.55 | 19.65 | 19.65 | 0.77% | 1,278 |
| Dec 23, 2025 | 19.95 | 19.95 | 19.45 | 19.50 | 19.50 | -2.01% | 1,687 |
| Dec 22, 2025 | 19.80 | 20.10 | 19.80 | 19.90 | 19.90 | -1.00% | 543 |
| Dec 19, 2025 | 19.85 | 20.10 | 19.75 | 20.10 | 20.10 | 2.03% | 571 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.40 | 19.70 | 19.70 | 0.25% | 5,020 |
| Dec 17, 2025 | 19.55 | 19.80 | 19.50 | 19.65 | 19.65 | 0.26% | 2,847 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | -1.01% | 1,076 |
| Dec 15, 2025 | 20.70 | 20.70 | 19.80 | 19.80 | 19.80 | -5.71% | 1,935 |
| Dec 12, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,905 |
| Dec 11, 2025 | 20.90 | 21.30 | 20.60 | 21.20 | 21.20 | 4.43% | 3,567 |
| Dec 10, 2025 | 19.80 | 20.40 | 19.80 | 20.30 | 20.30 | 1.00% | 393 |
| Dec 9, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | 20.10 | 1.52% | 1,209 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | -1.49% | 1,818 |
| Dec 5, 2025 | 19.75 | 20.20 | 19.75 | 20.10 | 20.10 | 1.01% | 4,365 |
| Dec 4, 2025 | 20.50 | 20.50 | 19.85 | 19.90 | 19.90 | -4.33% | 3,052 |
| Dec 3, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.46% | 1,395 |
| Dec 2, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -2.40% | 576 |
| Dec 1, 2025 | 20.60 | 20.80 | 20.20 | 20.80 | 20.80 | 0.97% | 552 |
| Nov 28, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | -0.48% | 515 |
| Nov 27, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.39 | 0.49% | 363 |
| Nov 26, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.30 | 1.98% | 262 |
| Nov 25, 2025 | 19.55 | 20.20 | 19.35 | 20.20 | 19.90 | 4.66% | 3,258 |
| Nov 24, 2025 | 19.65 | 19.65 | 19.15 | 19.30 | 19.01 | 1.31% | 1,795 |
| Nov 21, 2025 | 18.50 | 19.05 | 18.40 | 19.05 | 18.77 | 1.33% | 2,707 |
| Nov 20, 2025 | 18.55 | 18.80 | 18.55 | 18.80 | 18.52 | 0.27% | 3,882 |
| Nov 19, 2025 | 18.95 | 19.00 | 18.70 | 18.75 | 18.47 | 0.54% | 1,250 |
| Nov 18, 2025 | 18.70 | 18.80 | 18.50 | 18.65 | 18.37 | -2.61% | 3,458 |
| Nov 17, 2025 | 19.75 | 19.80 | 19.10 | 19.15 | 18.87 | -3.77% | 1,331 |