Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 18.65
-0.30 (-1.58%)
Last updated: Oct 21, 2025, 12:21 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Oct 21, 2025 | 18.50 | 18.65 | 18.50 | 18.65 | 18.65 | -1.58% | 250 |
| Oct 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.71% | 1,850 |
| Oct 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.64% | - |
| Oct 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.80% | - |
| Oct 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.79% | 1 |
| Oct 14, 2025 | 18.30 | 18.95 | 18.30 | 18.95 | 18.95 | 2.43% | 40 |
| Oct 13, 2025 | 18.05 | 18.50 | 18.05 | 18.50 | 18.50 | 3.35% | 2,075 |
| Oct 10, 2025 | 19.20 | 19.20 | 17.90 | 17.90 | 17.90 | -6.53% | 520 |
| Oct 9, 2025 | 19.35 | 19.60 | 19.00 | 19.15 | 19.15 | -2.79% | 1,571 |
| Oct 8, 2025 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | 1.03% | 450 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.99% | 500 |
| Oct 6, 2025 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | - | 302 |
| Oct 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.08% | 1,000 |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% | - |
| Oct 1, 2025 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | 0.52% | 20 |
| Sep 30, 2025 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | -1.53% | 25 |
| Sep 29, 2025 | 19.50 | 19.75 | 19.50 | 19.65 | 19.65 | - | 130 |
| Sep 26, 2025 | 19.00 | 19.65 | 19.00 | 19.65 | 19.65 | 1.29% | 9 |
| Sep 25, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 0.26% | 47 |
| Sep 24, 2025 | 19.55 | 19.55 | 19.35 | 19.35 | 19.35 | -2.76% | 250 |
| Sep 23, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.53% | 235 |
| Sep 22, 2025 | 19.85 | 20.10 | 19.60 | 19.60 | 19.60 | -2.97% | 133 |
| Sep 19, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -2.42% | 523 |
| Sep 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Sep 17, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 0.48% | 10 |
| Sep 16, 2025 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | -3.72% | 331 |
| Sep 15, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | 168 |
| Sep 12, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 5.45% | 5 |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Sep 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Sep 9, 2025 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | -1.45% | 84 |
| Sep 8, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | 1.47% | 53 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 548 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 517 |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 466 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.37% | - |
| Aug 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | -1.86% | - |
| Aug 27, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | 21.19 | 1.42% | 400 |
| Aug 26, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 20.90 | -1.85% | 352 |
| Aug 25, 2025 | 21.60 | 21.60 | 21.30 | 21.60 | 21.29 | 0.47% | 513 |
| Aug 22, 2025 | 20.30 | 21.50 | 20.30 | 21.50 | 21.19 | 4.88% | 630 |
| Aug 21, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.21 | -1.44% | 545 |
| Aug 20, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.50 | 4.52% | 962 |
| Aug 19, 2025 | 20.10 | 20.20 | 19.90 | 19.90 | 19.62 | -1.00% | 2,200 |
| Aug 18, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | 19.81 | 0.50% | 250 |
| Aug 15, 2025 | 19.95 | 20.10 | 19.95 | 20.00 | 19.72 | 0.76% | 6,000 |
| Aug 14, 2025 | 19.45 | 19.90 | 19.45 | 19.85 | 19.57 | 2.58% | 3,718 |