Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 25.00
-1.50 (-5.66%)
At close: Feb 20, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.50 | 27.00 | 25.00 | 25.00 | 25.00 | -5.66% | 1,005 |
| Feb 19, 2026 | 26.70 | 27.10 | 26.50 | 26.50 | 26.50 | -1.12% | 999 |
| Feb 18, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | -1.11% | 114 |
| Feb 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.52% | - |
| Feb 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 530 |
| Feb 13, 2026 | 27.30 | 27.60 | 27.30 | 27.60 | 27.60 | -3.50% | 60 |
| Feb 12, 2026 | 28.10 | 28.60 | 28.10 | 28.60 | 28.60 | 2.14% | 300 |
| Feb 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 10, 2026 | 26.70 | 28.00 | 26.70 | 28.00 | 28.00 | 5.26% | 570 |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Feb 6, 2026 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | 4.33% | 5 |
| Feb 5, 2026 | 27.70 | 27.70 | 25.40 | 25.40 | 25.40 | -6.27% | 1,104 |
| Feb 4, 2026 | 25.40 | 27.10 | 25.40 | 27.10 | 27.10 | 2.65% | 4,490 |
| Feb 3, 2026 | 24.30 | 26.40 | 24.10 | 26.40 | 26.40 | 16.30% | 918 |
| Feb 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.79% | - |
| Jan 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.83% | - |
| Jan 29, 2026 | 23.00 | 23.30 | 21.80 | 21.90 | 21.90 | -4.78% | 997 |
| Jan 28, 2026 | 23.10 | 23.60 | 23.00 | 23.00 | 23.00 | -3.77% | 520 |
| Jan 27, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | -1.65% | 500 |
| Jan 26, 2026 | 23.60 | 24.30 | 23.60 | 24.30 | 24.30 | -0.41% | 1,193 |
| Jan 23, 2026 | 24.00 | 24.40 | 23.90 | 24.40 | 24.40 | 1.67% | 353 |
| Jan 22, 2026 | 24.10 | 24.60 | 24.00 | 24.00 | 24.00 | 5.26% | 717 |
| Jan 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.44% | 177 |
| Jan 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jan 19, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | -4.18% | 2,760 |
| Jan 16, 2026 | 23.90 | 24.20 | 23.90 | 23.90 | 23.90 | -0.83% | 245 |
| Jan 15, 2026 | 24.10 | 24.20 | 24.10 | 24.10 | 24.10 | -1.23% | 300 |
| Jan 14, 2026 | 22.50 | 24.40 | 22.50 | 24.40 | 24.40 | 5.63% | 270 |
| Jan 13, 2026 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 2.21% | 1,575 |
| Jan 12, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | -0.88% | 235 |
| 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 |