Dow Inc. (ETR:2OY)
Germany · Delayed Price · Currency is EUR 18.25
-0.65 (-3.44%)
Oct 10, 2025, 5:35 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.20 | 19.30 | 18.25 | 18.25 | 18.25 | -3.44% | 1,114 |
| Oct 9, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -3.32% | 2,449 |
| Oct 8, 2025 | 19.30 | 19.65 | 19.30 | 19.55 | 19.55 | 1.82% | 1,319 |
| Oct 7, 2025 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | -4.95% | 663 |
| Oct 6, 2025 | 20.50 | 20.60 | 19.95 | 20.20 | 20.20 | - | 2,055 |
| Oct 3, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 0.50% | 305 |
| Oct 2, 2025 | 19.80 | 20.20 | 19.55 | 20.10 | 20.10 | 2.03% | 2,197 |
| Oct 1, 2025 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 3.41% | 573 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | -2.81% | 318 |
| Sep 29, 2025 | 19.75 | 19.80 | 19.60 | 19.60 | 19.60 | 0.26% | 1,291 |
| Sep 26, 2025 | 19.10 | 19.65 | 19.05 | 19.55 | 19.55 | 0.77% | 6,281 |
| Sep 25, 2025 | 19.75 | 19.75 | 19.40 | 19.40 | 19.40 | -2.27% | 581 |
| Sep 24, 2025 | 19.55 | 19.85 | 19.55 | 19.85 | 19.85 | -0.25% | 487 |
| Sep 23, 2025 | 19.75 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 2,282 |
| Sep 22, 2025 | 19.90 | 20.00 | 19.55 | 19.70 | 19.70 | -1.50% | 2,496 |
| 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 |