Dow Inc. (ETR:2OY)
Germany · Delayed Price · Currency is EUR 29.04
+1.87 (6.88%)
Oct 23, 2026, 5:35 PM CEST
ETR:2OY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.48 | 29.04 | 27.95 | 29.04 | 29.04 | 6.88% | 3,434 |
| Oct 22, 2026 | 26.98 | 28.31 | 26.98 | 27.17 | 27.17 | 1.42% | 4,510 |
| Oct 21, 2026 | 27.26 | 27.36 | 26.70 | 26.79 | 26.79 | 0.26% | 809 |
| Oct 20, 2026 | 26.74 | 27.14 | 26.53 | 26.72 | 26.72 | -0.04% | 1,039 |
| Oct 19, 2026 | 26.57 | 27.14 | 26.57 | 26.73 | 26.73 | 0.68% | 1,959 |
| Oct 16, 2026 | 26.41 | 26.79 | 26.18 | 26.55 | 26.55 | -0.26% | 875 |
| Oct 15, 2026 | 26.26 | 26.76 | 26.07 | 26.62 | 26.62 | 2.78% | 1,231 |
| Oct 14, 2026 | 25.28 | 25.95 | 25.28 | 25.90 | 25.90 | 2.41% | 1,019 |
| Oct 13, 2026 | 25.33 | 25.33 | 25.18 | 25.29 | 25.29 | 0.12% | 25 |
| Oct 12, 2026 | 25.27 | 25.53 | 25.15 | 25.26 | 25.26 | -2.02% | 373 |
| Oct 9, 2026 | 25.41 | 25.78 | 25.00 | 25.78 | 25.78 | 2.02% | 2,600 |
| Oct 8, 2026 | 24.92 | 25.32 | 24.92 | 25.27 | 25.27 | 1.16% | 1,001 |
| Oct 7, 2026 | 25.25 | 25.42 | 24.87 | 24.98 | 24.98 | -1.07% | 742 |
| Oct 6, 2026 | 25.44 | 25.44 | 24.74 | 25.25 | 25.25 | 0.28% | 325 |
| Oct 5, 2026 | 24.83 | 25.21 | 24.78 | 25.18 | 25.18 | 1.90% | 929 |
| Oct 2, 2026 | 24.43 | 24.86 | 24.34 | 24.71 | 24.71 | 2.87% | 576 |
| Oct 1, 2026 | 24.47 | 24.51 | 23.69 | 24.02 | 24.02 | -1.44% | 1,659 |
| Sep 30, 2026 | 24.49 | 24.49 | 23.95 | 24.37 | 24.37 | - | 2,266 |
| Sep 29, 2026 | 24.64 | 24.64 | 24.31 | 24.37 | 24.37 | -1.50% | 896 |
| Sep 28, 2026 | 24.67 | 25.34 | 24.67 | 24.74 | 24.74 | 0.61% | 3,979 |
| Sep 25, 2026 | 24.96 | 25.01 | 24.56 | 24.59 | 24.59 | -3.61% | 1,940 |
| Sep 24, 2026 | 25.14 | 25.55 | 25.14 | 25.51 | 25.51 | 0.91% | 2,305 |
| Sep 23, 2026 | 24.63 | 25.28 | 24.63 | 25.28 | 25.28 | 2.18% | 865 |
| Sep 22, 2026 | 24.46 | 24.97 | 24.16 | 24.74 | 24.74 | 1.56% | 3,424 |
| Sep 21, 2026 | 24.90 | 24.90 | 24.36 | 24.36 | 24.36 | -2.87% | 1,749 |
| Sep 18, 2026 | 25.61 | 25.71 | 25.08 | 25.08 | 25.08 | -2.75% | 1,170 |
| Sep 17, 2026 | 26.17 | 26.22 | 25.64 | 25.79 | 25.79 | -0.19% | 1,308 |
| Sep 16, 2026 | 25.78 | 26.26 | 25.65 | 25.84 | 25.84 | 0.74% | 883 |
| Sep 15, 2026 | 25.19 | 25.73 | 25.06 | 25.65 | 25.65 | 2.64% | 2,016 |
| Sep 14, 2026 | 25.21 | 25.50 | 24.99 | 24.99 | 24.99 | -1.19% | 3,222 |
| Sep 11, 2026 | 25.48 | 25.65 | 25.10 | 25.29 | 25.29 | -1.25% | 3,441 |
| Sep 10, 2026 | 25.33 | 25.96 | 25.12 | 25.61 | 25.61 | 1.63% | 2,953 |
| Sep 9, 2026 | 25.34 | 26.61 | 24.98 | 25.20 | 25.20 | -1.33% | 13,553 |
| Sep 8, 2026 | 25.53 | 26.05 | 25.49 | 25.54 | 25.54 | -0.55% | 5,540 |
| Sep 7, 2026 | 25.98 | 26.08 | 25.52 | 25.68 | 25.68 | -1.38% | 1,976 |
| Sep 4, 2026 | 26.16 | 26.52 | 25.79 | 26.04 | 26.04 | -1.44% | 3,587 |
| Sep 3, 2026 | 26.74 | 26.74 | 26.42 | 26.42 | 26.42 | -2.37% | 240 |
| Sep 2, 2026 | 26.26 | 27.06 | 26.26 | 27.06 | 27.06 | 3.48% | 3,970 |
| Sep 1, 2026 | 26.32 | 26.50 | 26.04 | 26.15 | 26.15 | -0.65% | 3,760 |
| Aug 31, 2026 | 25.91 | 26.90 | 25.91 | 26.32 | 26.32 | 1.55% | 2,609 |
| Aug 28, 2026 | 26.65 | 26.65 | 26.22 | 26.22 | 25.92 | 1.24% | 145 |
| Aug 27, 2026 | 25.91 | 26.33 | 25.78 | 25.90 | 25.60 | 0.43% | 2,378 |
| Aug 26, 2026 | 25.84 | 26.19 | 25.64 | 25.79 | 25.49 | -2.20% | 7,286 |
| Aug 25, 2026 | 27.10 | 27.10 | 26.10 | 26.37 | 26.07 | -2.26% | 1,349 |
| Aug 24, 2026 | 28.13 | 28.13 | 26.98 | 26.98 | 26.67 | -4.97% | 1,231 |
| Aug 21, 2026 | 28.10 | 28.47 | 28.06 | 28.39 | 28.06 | 0.64% | 1,305 |
| Aug 20, 2026 | 27.35 | 28.21 | 27.28 | 28.21 | 27.89 | 2.77% | 3,919 |
| Aug 19, 2026 | 26.80 | 27.51 | 26.80 | 27.45 | 27.13 | 1.70% | 1,011 |
| Aug 18, 2026 | 27.33 | 27.33 | 26.86 | 26.99 | 26.68 | 1.16% | 3,795 |
| Aug 17, 2026 | 27.04 | 27.04 | 26.62 | 26.68 | 26.37 | -0.78% | 7,763 |