Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 34.80
+0.50 (1.46%)
At close: Mar 27, 2026
FRA:2OY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.10 | 35.00 | 34.10 | 34.80 | 34.80 | 1.46% | 985 |
| Mar 26, 2026 | 33.90 | 34.30 | 33.90 | 34.30 | 34.30 | 0.29% | 34 |
| Mar 25, 2026 | 32.50 | 34.20 | 32.50 | 34.20 | 34.20 | 11.04% | 291 |
| Mar 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.60% | - |
| Mar 23, 2026 | 31.30 | 31.40 | 30.60 | 31.30 | 31.30 | -0.95% | 2,773 |
| Mar 20, 2026 | 32.10 | 32.10 | 31.60 | 31.60 | 31.60 | -2.17% | 500 |
| Mar 19, 2026 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | -1.82% | 4 |
| Mar 18, 2026 | 32.40 | 32.90 | 32.40 | 32.90 | 32.90 | 1.23% | 1,013 |
| Mar 17, 2026 | 30.90 | 32.50 | 30.90 | 32.50 | 32.50 | 3.83% | 440 |
| Mar 16, 2026 | 32.00 | 32.00 | 31.30 | 31.30 | 31.30 | -3.40% | 600 |
| Mar 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.57% | - |
| Mar 12, 2026 | 29.30 | 31.90 | 29.30 | 31.90 | 31.90 | 10.38% | 16 |
| Mar 11, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -1.03% | 73 |
| Mar 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Mar 9, 2026 | 28.10 | 30.20 | 28.10 | 30.20 | 30.20 | 2.37% | 1,161 |
| Mar 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.37% | - |
| Mar 5, 2026 | 27.60 | 29.10 | 27.60 | 29.10 | 29.10 | 7.78% | 50 |
| Mar 4, 2026 | 26.10 | 27.00 | 26.10 | 27.00 | 27.00 | 7.14% | 747 |
| Mar 3, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -1.56% | 550 |
| Mar 2, 2026 | 25.20 | 25.60 | 24.80 | 25.60 | 25.60 | -1.16% | 1,451 |
| Feb 27, 2026 | 24.70 | 25.90 | 24.70 | 25.90 | 25.90 | 3.60% | 2,695 |
| Feb 26, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.70 | -0.79% | 60 |
| Feb 25, 2026 | 26.10 | 26.80 | 25.20 | 25.20 | 24.90 | -3.82% | 1,082 |
| Feb 24, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 25.89 | 2.75% | 696 |
| Feb 23, 2026 | 25.40 | 25.70 | 25.40 | 25.50 | 25.20 | 2.00% | 403 |
| Feb 20, 2026 | 26.50 | 27.00 | 25.00 | 25.00 | 24.70 | -5.66% | 1,005 |
| Feb 19, 2026 | 26.70 | 27.10 | 26.50 | 26.50 | 26.19 | -1.12% | 999 |
| Feb 18, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.48 | -1.11% | 114 |
| Feb 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.78 | -2.52% | - |
| Feb 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | 0.72% | 530 |
| Feb 13, 2026 | 27.30 | 27.60 | 27.30 | 27.60 | 27.27 | -3.50% | 60 |
| Feb 12, 2026 | 28.10 | 28.60 | 28.10 | 28.60 | 28.26 | 2.14% | 300 |
| Feb 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | - | - |
| Feb 10, 2026 | 26.70 | 28.00 | 26.70 | 28.00 | 27.67 | 5.26% | 570 |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.28 | 0.38% | - |
| Feb 6, 2026 | 25.70 | 26.50 | 25.70 | 26.50 | 26.19 | 4.33% | 5 |
| Feb 5, 2026 | 27.70 | 27.70 | 25.40 | 25.40 | 25.10 | -6.27% | 1,104 |
| Feb 4, 2026 | 25.40 | 27.10 | 25.40 | 27.10 | 26.78 | 2.65% | 4,490 |
| Feb 3, 2026 | 24.30 | 26.40 | 24.10 | 26.40 | 26.09 | 16.30% | 918 |
| Feb 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.43 | 1.79% | - |
| Jan 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.04 | 1.83% | - |
| Jan 29, 2026 | 23.00 | 23.30 | 21.80 | 21.90 | 21.64 | -4.78% | 997 |
| Jan 28, 2026 | 23.10 | 23.60 | 23.00 | 23.00 | 22.73 | -3.77% | 520 |
| Jan 27, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.62 | -1.65% | 500 |
| Jan 26, 2026 | 23.60 | 24.30 | 23.60 | 24.30 | 24.01 | -0.41% | 1,193 |
| Jan 23, 2026 | 24.00 | 24.40 | 23.90 | 24.40 | 24.11 | 1.67% | 353 |
| Jan 22, 2026 | 24.10 | 24.60 | 24.00 | 24.00 | 23.72 | 5.26% | 717 |
| Jan 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.53 | -0.44% | 177 |
| Jan 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.63 | - | - |
| Jan 19, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.63 | -4.18% | 2,760 |