Dow Inc. (ETR:2OY)
Germany · Delayed Price · Currency is EUR 21.50
+0.30 (1.42%)
Aug 27, 2025, 3:45 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | - | 1,381 |
| Aug 25, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 21.20 | -0.47% | 1,558 |
| Aug 22, 2025 | 20.30 | 21.30 | 20.30 | 21.30 | 21.30 | 4.41% | 4,714 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | -1.92% | 3,519 |
| Aug 20, 2025 | 20.00 | 21.00 | 20.00 | 20.80 | 20.80 | 3.48% | 5,274 |
| Aug 19, 2025 | 19.95 | 20.50 | 19.95 | 20.10 | 20.10 | - | 7,298 |
| Aug 18, 2025 | 19.85 | 20.20 | 19.85 | 20.10 | 20.10 | -0.50% | 2,717 |
| Aug 15, 2025 | 20.20 | 20.30 | 19.95 | 20.20 | 20.20 | 1.76% | 4,660 |
| Aug 14, 2025 | 19.60 | 20.10 | 19.35 | 19.85 | 19.85 | 3.12% | 5,544 |
| Aug 13, 2025 | 18.50 | 19.30 | 18.50 | 19.25 | 19.25 | 6.94% | 2,027 |
| Aug 12, 2025 | 18.00 | 18.05 | 17.85 | 18.00 | 18.00 | 1.41% | 952 |
| Aug 11, 2025 | 18.30 | 18.50 | 17.70 | 17.75 | 17.75 | -3.79% | 3,174 |
| Aug 8, 2025 | 18.60 | 18.75 | 18.40 | 18.45 | 18.45 | 0.27% | 1,407 |
| Aug 7, 2025 | 18.55 | 18.95 | 18.35 | 18.40 | 18.40 | -1.08% | 4,307 |
| Aug 6, 2025 | 19.40 | 19.50 | 18.50 | 18.60 | 18.60 | -3.38% | 12,975 |
| Aug 5, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 19.25 | 2.94% | 3,817 |
| Aug 4, 2025 | 18.90 | 19.15 | 18.55 | 18.70 | 18.70 | -2.35% | 1,519 |
| Aug 1, 2025 | 20.30 | 20.30 | 19.10 | 19.15 | 19.15 | -5.67% | 6,460 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.10 | 20.30 | 20.30 | -4.25% | 8,597 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.20 | 21.20 | 21.20 | -2.75% | 2,114 |
| Jul 29, 2025 | 22.30 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | 1,964 |
| Jul 28, 2025 | 22.00 | 22.20 | 21.50 | 22.20 | 22.20 | 5.21% | 4,550 |
| Jul 25, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 21.10 | -4.09% | 6,952 |
| Jul 24, 2025 | 25.50 | 26.10 | 22.00 | 22.00 | 22.00 | -15.38% | 24,264 |
| Jul 23, 2025 | 25.50 | 26.10 | 25.50 | 26.00 | 26.00 | 4.42% | 687 |
| Jul 22, 2025 | 24.30 | 25.10 | 24.30 | 24.90 | 24.90 | 1.63% | 7,254 |
| Jul 21, 2025 | 24.50 | 24.60 | 24.50 | 24.50 | 24.50 | 0.82% | 8,012 |
| Jul 18, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.82% | 5,839 |
| Jul 17, 2025 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 3.38% | 267 |
| Jul 16, 2025 | 24.00 | 24.20 | 23.70 | 23.70 | 23.70 | -2.87% | 4,076 |
| Jul 15, 2025 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | - | 386 |
| Jul 14, 2025 | 25.00 | 25.30 | 24.40 | 24.40 | 24.40 | -3.17% | 2,221 |
| Jul 11, 2025 | 25.90 | 25.90 | 25.10 | 25.20 | 25.20 | -4.18% | 349 |
| Jul 10, 2025 | 25.40 | 26.30 | 25.40 | 26.30 | 26.30 | 3.95% | 419 |
| Jul 9, 2025 | 24.70 | 25.60 | 24.70 | 25.30 | 25.30 | 2.02% | 613 |
| Jul 8, 2025 | 23.40 | 25.20 | 23.40 | 24.80 | 24.80 | 5.08% | 1,151 |
| Jul 7, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -2.48% | 785 |
| Jul 4, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | 61 |
| Jul 3, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | - | 1,236 |
| Jul 2, 2025 | 23.80 | 24.20 | 23.70 | 24.20 | 24.20 | 1.68% | 4,694 |
| Jul 1, 2025 | 22.70 | 23.80 | 22.40 | 23.80 | 23.80 | 3.93% | 1,452 |
| Jun 30, 2025 | 23.10 | 23.10 | 22.60 | 22.90 | 22.90 | -2.14% | 918 |
| Jun 27, 2025 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | -0.43% | 735 |
| Jun 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 4,033 |
| Jun 25, 2025 | 23.90 | 24.10 | 23.30 | 23.30 | 23.30 | -2.10% | 4,033 |
| Jun 24, 2025 | 23.70 | 23.90 | 23.40 | 23.80 | 23.80 | 0.85% | 4,595 |
| Jun 23, 2025 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -2.88% | 902 |
| Jun 20, 2025 | 25.20 | 25.20 | 24.10 | 24.30 | 24.30 | -2.80% | 1,246 |
| Jun 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 18 |
| Jun 18, 2025 | 25.80 | 25.80 | 25.10 | 25.10 | 25.10 | -3.46% | 217 |