Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 20.80
+0.30 (1.47%)
At close: Nov 28, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | -0.96% | 506 |
| Nov 28, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | - | 50 |
| Nov 27, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.50 | 4.00% | 45 |
| Nov 26, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 19.71 | 0.76% | 20 |
| Nov 25, 2025 | 19.35 | 20.20 | 19.35 | 19.85 | 19.56 | 2.06% | 2,512 |
| Nov 24, 2025 | 19.20 | 19.45 | 19.20 | 19.45 | 19.17 | 2.37% | 600 |
| Nov 21, 2025 | 18.15 | 19.00 | 18.15 | 19.00 | 18.72 | 1.06% | 419 |
| Nov 20, 2025 | 18.60 | 18.80 | 18.45 | 18.80 | 18.53 | 0.53% | 2,300 |
| Nov 19, 2025 | 18.70 | 18.85 | 18.70 | 18.70 | 18.43 | 0.81% | 610 |
| Nov 18, 2025 | 18.65 | 18.65 | 18.45 | 18.55 | 18.28 | -6.08% | 626 |
| Nov 17, 2025 | 19.70 | 19.75 | 19.70 | 19.75 | 19.46 | -1.25% | 200 |
| Nov 14, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.71 | 6.10% | 41 |
| Nov 13, 2025 | 19.00 | 19.50 | 18.85 | 18.85 | 18.58 | -1.57% | 6,445 |
| Nov 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.87 | -0.26% | - |
| Nov 11, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 18.92 | 1.59% | 250 |
| Nov 10, 2025 | 19.25 | 19.50 | 18.90 | 18.90 | 18.63 | -0.53% | 275 |
| Nov 7, 2025 | 19.20 | 19.35 | 19.00 | 19.00 | 18.72 | -1.55% | 873 |
| Nov 6, 2025 | 19.65 | 19.65 | 19.30 | 19.30 | 19.02 | -3.50% | 9 |
| Nov 5, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 19.71 | 0.50% | 235 |
| Nov 4, 2025 | 19.90 | 20.00 | 19.65 | 19.90 | 19.61 | -1.00% | 1,185 |
| Nov 3, 2025 | 20.50 | 20.90 | 20.10 | 20.10 | 19.81 | -2.43% | 525 |
| Oct 31, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.30 | -3.29% | 820 |
| Oct 30, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 20.99 | -1.84% | 1,321 |
| Oct 29, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.39 | - | 82 |
| Oct 28, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.39 | -1.81% | 4,869 |
| Oct 27, 2025 | 21.30 | 22.10 | 21.30 | 22.10 | 21.78 | 3.76% | 567 |
| Oct 24, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 20.99 | 3.40% | 405 |
| Oct 23, 2025 | 18.60 | 21.00 | 18.60 | 20.60 | 20.30 | 10.46% | 6,620 |
| Oct 22, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.38 | - | - |
| Oct 21, 2025 | 18.50 | 18.65 | 18.50 | 18.65 | 18.38 | -1.58% | 250 |
| Oct 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.68 | 2.71% | 1,850 |
| Oct 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.18 | -2.64% | - |
| Oct 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.68 | 0.80% | - |
| Oct 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | -0.79% | 1 |
| Oct 14, 2025 | 18.30 | 18.95 | 18.30 | 18.95 | 18.68 | 2.43% | 40 |
| Oct 13, 2025 | 18.05 | 18.50 | 18.05 | 18.50 | 18.23 | 3.35% | 2,075 |
| Oct 10, 2025 | 19.20 | 19.20 | 17.90 | 17.90 | 17.64 | -6.53% | 520 |
| Oct 9, 2025 | 19.35 | 19.60 | 19.00 | 19.15 | 18.87 | -2.79% | 1,571 |
| Oct 8, 2025 | 19.25 | 19.70 | 19.25 | 19.70 | 19.41 | 1.03% | 450 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.22 | -2.99% | 500 |
| Oct 6, 2025 | 20.20 | 20.40 | 20.10 | 20.10 | 19.81 | - | 302 |
| Oct 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.81 | 3.08% | 1,000 |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | 0.26% | - |
| Oct 1, 2025 | 19.30 | 19.45 | 19.30 | 19.45 | 19.17 | 0.52% | 20 |
| Sep 30, 2025 | 19.40 | 19.40 | 19.35 | 19.35 | 19.07 | -1.53% | 25 |
| Sep 29, 2025 | 19.50 | 19.75 | 19.50 | 19.65 | 19.36 | - | 130 |
| Sep 26, 2025 | 19.00 | 19.65 | 19.00 | 19.65 | 19.36 | 1.29% | 9 |
| Sep 25, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.12 | 0.26% | 47 |
| Sep 24, 2025 | 19.55 | 19.55 | 19.35 | 19.35 | 19.07 | -2.76% | 250 |
| Sep 23, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.61 | 1.53% | 235 |