Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 22.80
+1.40 (6.54%)
At close: Jan 9, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | 6.54% | 2,138 |
| Jan 8, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.47% | 1,951 |
| Jan 7, 2026 | 21.60 | 22.00 | 21.50 | 21.50 | 21.50 | 1.42% | 104 |
| Jan 6, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 71 |
| Jan 5, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 2.94% | 100 |
| Jan 2, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.29% | 189 |
| Dec 30, 2025 | 20.00 | 20.00 | 19.60 | 19.75 | 19.75 | -0.50% | 957 |
| Dec 29, 2025 | 19.80 | 19.90 | 19.70 | 19.85 | 19.85 | -0.50% | 211 |
| Dec 23, 2025 | 19.70 | 19.95 | 19.70 | 19.95 | 19.95 | -0.25% | 2,720 |
| Dec 22, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 1.52% | 500 |
| Dec 19, 2025 | 19.55 | 19.70 | 19.55 | 19.70 | 19.70 | -0.51% | 120 |
| Dec 18, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 0.51% | 50 |
| Dec 17, 2025 | 19.40 | 19.75 | 19.40 | 19.70 | 19.70 | -1.50% | 162 |
| Dec 16, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.27% | 261 |
| Dec 15, 2025 | 20.40 | 20.70 | 19.75 | 19.75 | 19.75 | -5.05% | 550 |
| Dec 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 4 |
| Dec 11, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 5.82% | 163 |
| Dec 10, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | -2.71% | 350 |
| Dec 9, 2025 | 19.80 | 20.30 | 19.55 | 20.30 | 20.30 | 2.27% | 349 |
| Dec 8, 2025 | 19.95 | 20.00 | 19.50 | 19.85 | 19.85 | -0.25% | 485 |
| Dec 5, 2025 | 19.90 | 20.10 | 19.85 | 19.90 | 19.90 | -1.49% | 6,037 |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 116 |
| Dec 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Dec 2, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 150 |
| 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 |