Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 19.35
-0.30 (-1.53%)
At close: Sep 30, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 18.45 | 19.35 | 18.45 | 19.35 | 19.08 | 4.59% | 760 |
| Aug 12, 2025 | 17.85 | 18.50 | 17.85 | 18.50 | 18.24 | 2.78% | 38 |
| Aug 11, 2025 | 18.10 | 18.45 | 18.00 | 18.00 | 17.74 | -1.64% | 600 |
| Aug 8, 2025 | 18.45 | 18.75 | 18.30 | 18.30 | 18.04 | -0.54% | 555 |
| Aug 7, 2025 | 18.25 | 18.45 | 18.25 | 18.40 | 18.14 | -0.54% | 895 |
| Aug 6, 2025 | 19.25 | 19.50 | 18.50 | 18.50 | 18.24 | -4.88% | 676 |
| Aug 5, 2025 | 18.60 | 19.45 | 18.60 | 19.45 | 19.17 | 3.46% | 838 |
| Aug 4, 2025 | 19.00 | 19.25 | 18.80 | 18.80 | 18.53 | -3.59% | 3,010 |
| Aug 1, 2025 | 20.20 | 20.30 | 19.50 | 19.50 | 19.22 | -4.88% | 1,725 |
| Jul 31, 2025 | 20.90 | 21.00 | 20.50 | 20.50 | 20.21 | -3.76% | 4,200 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.00 | -2.29% | 2,992 |
| Jul 29, 2025 | 22.10 | 22.50 | 21.70 | 21.80 | 21.49 | -2.24% | 1,500 |
| Jul 28, 2025 | 21.70 | 22.40 | 21.50 | 22.30 | 21.98 | 6.70% | 2,650 |
| Jul 25, 2025 | 21.30 | 21.80 | 20.90 | 20.90 | 20.60 | -0.48% | 3,590 |
| Jul 24, 2025 | 26.20 | 26.20 | 21.00 | 21.00 | 20.70 | -19.23% | 9,757 |
| Jul 23, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 25.63 | 5.26% | 1,216 |