Dow Inc. (ETR:2OY)
Germany · Delayed Price · Currency is EUR 26.26
+0.22 (0.84%)
Aug 3, 2026, 9:04 AM CET
ETR:2OY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.69 | 26.26 | 25.50 | 26.04 | 26.04 | 0.27% | 2,692 |
| Jul 30, 2026 | 26.30 | 26.88 | 25.86 | 25.97 | 25.97 | -0.61% | 1,721 |
| Jul 29, 2026 | 25.60 | 26.22 | 25.60 | 26.13 | 26.13 | 2.59% | 1,389 |
| Jul 28, 2026 | 25.29 | 25.72 | 25.29 | 25.47 | 25.47 | 0.16% | 1,352 |
| Jul 27, 2026 | 25.56 | 25.61 | 24.93 | 25.43 | 25.43 | -2.19% | 4,886 |
| Jul 24, 2026 | 27.16 | 27.33 | 25.95 | 26.00 | 26.00 | -5.42% | 3,513 |
| Jul 23, 2026 | 27.96 | 28.25 | 27.19 | 27.49 | 27.49 | - | 5,480 |
| Jul 22, 2026 | 26.93 | 27.60 | 26.93 | 27.49 | 27.49 | 1.14% | 4,151 |
| Jul 21, 2026 | 26.47 | 27.34 | 26.31 | 27.18 | 27.18 | 2.33% | 3,490 |
| Jul 20, 2026 | 26.02 | 26.56 | 26.02 | 26.56 | 26.56 | 1.72% | 946 |
| Jul 17, 2026 | 26.14 | 26.63 | 26.11 | 26.11 | 26.11 | 0.46% | 1,227 |
| Jul 16, 2026 | 26.36 | 26.36 | 25.89 | 25.99 | 25.99 | 0.81% | 710 |
| Jul 15, 2026 | 26.65 | 26.65 | 25.78 | 25.78 | 25.78 | -2.83% | 210 |
| Jul 14, 2026 | 26.81 | 26.96 | 26.42 | 26.53 | 26.53 | 1.18% | 2,836 |
| Jul 13, 2026 | 26.05 | 26.44 | 25.62 | 26.22 | 26.22 | 4.05% | 2,926 |
| Jul 10, 2026 | 24.88 | 25.40 | 24.88 | 25.20 | 25.20 | 1.04% | 696 |
| Jul 9, 2026 | 25.25 | 25.37 | 24.93 | 24.94 | 24.94 | -4.15% | 1,125 |
| Jul 8, 2026 | 25.50 | 26.41 | 25.50 | 26.02 | 26.02 | 6.60% | 3,280 |
| Jul 7, 2026 | 24.12 | 24.68 | 23.98 | 24.41 | 24.41 | 2.82% | 1,539 |
| Jul 6, 2026 | 24.16 | 24.51 | 23.60 | 23.74 | 23.74 | 0.21% | 4,382 |
| Jul 3, 2026 | 23.70 | 23.70 | 23.69 | 23.69 | 23.69 | -3.74% | 430 |
| Jul 2, 2026 | 23.87 | 24.64 | 23.76 | 24.61 | 24.61 | 2.33% | 4,350 |
| Jul 1, 2026 | 23.90 | 24.25 | 23.51 | 24.05 | 24.05 | -0.37% | 3,483 |
| Jun 30, 2026 | 24.60 | 24.60 | 24.00 | 24.14 | 24.14 | -0.66% | 1,162 |
| Jun 29, 2026 | 25.18 | 25.55 | 24.25 | 24.30 | 24.30 | -4.86% | 228 |
| Jun 26, 2026 | 25.64 | 25.64 | 25.42 | 25.54 | 25.54 | -0.27% | 1,080 |
| Jun 25, 2026 | 25.73 | 25.90 | 25.12 | 25.61 | 25.61 | 0.20% | 3,669 |
| Jun 24, 2026 | 26.49 | 26.93 | 25.55 | 25.56 | 25.56 | -4.45% | 2,880 |
| Jun 23, 2026 | 26.82 | 27.10 | 26.71 | 26.75 | 26.75 | -0.89% | 2,916 |
| Jun 22, 2026 | 27.50 | 27.62 | 26.98 | 26.99 | 26.99 | -0.88% | 2,130 |
| Jun 19, 2026 | 28.47 | 28.47 | 27.23 | 27.23 | 27.23 | -0.73% | 654 |
| Jun 18, 2026 | 28.11 | 28.11 | 27.43 | 27.43 | 27.43 | -4.79% | 2,894 |
| Jun 17, 2026 | 28.37 | 29.06 | 28.29 | 28.81 | 28.81 | 1.84% | 1,145 |
| Jun 16, 2026 | 28.73 | 28.73 | 28.29 | 28.29 | 28.29 | -0.39% | 262 |
| Jun 15, 2026 | 29.26 | 29.26 | 27.84 | 28.40 | 28.40 | -2.51% | 2,493 |
| Jun 12, 2026 | 29.02 | 29.48 | 28.32 | 29.13 | 29.13 | -3.54% | 1,025 |
| Jun 11, 2026 | 29.90 | 30.78 | 29.68 | 30.20 | 30.20 | 3.00% | 42,045 |
| Jun 10, 2026 | 28.63 | 29.35 | 28.48 | 29.32 | 29.32 | 2.48% | 6,612 |
| Jun 9, 2026 | 29.52 | 29.53 | 28.53 | 28.61 | 28.61 | -2.12% | 2,992 |
| Jun 8, 2026 | 30.24 | 30.24 | 29.12 | 29.23 | 29.23 | -1.02% | 2,076 |
| Jun 5, 2026 | 30.06 | 30.06 | 29.53 | 29.53 | 29.53 | -1.80% | 700 |
| Jun 4, 2026 | 30.23 | 30.66 | 29.95 | 30.07 | 30.07 | -1.96% | 1,616 |
| Jun 3, 2026 | 29.72 | 30.67 | 29.72 | 30.67 | 30.67 | 3.37% | 191 |
| Jun 2, 2026 | 30.07 | 30.07 | 29.59 | 29.67 | 29.67 | -0.47% | 234 |
| Jun 1, 2026 | 29.13 | 30.06 | 29.13 | 29.81 | 29.81 | 3.08% | 3,040 |
| May 29, 2026 | 29.73 | 29.76 | 28.85 | 28.92 | 28.92 | -2.59% | 931 |
| May 28, 2026 | 29.30 | 30.63 | 29.30 | 29.99 | 29.69 | 0.44% | 1,647 |
| May 27, 2026 | 30.69 | 30.69 | 29.45 | 29.86 | 29.56 | -1.91% | 1,752 |
| May 26, 2026 | 30.91 | 31.10 | 30.36 | 30.44 | 30.14 | -0.62% | 665 |
| May 25, 2026 | 32.14 | 32.14 | 30.47 | 30.63 | 30.32 | -1.13% | 9,505 |