Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 20.40
-0.30 (-1.45%)
At close: Sep 9, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.20 | 20.50 | 20.20 | 20.40 | - | -1.45% | 118 |
| Sep 8, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | - | 1.47% | 53 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 548 |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -1.92% | 548 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.48% | 517 |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.48% | 517 |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1.94% | 466 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -2.37% | 400 |
| Aug 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | -1.86% | 400 |
| Aug 27, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | - | 1.42% | 400 |
| Aug 26, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | - | -1.85% | 352 |
| Aug 25, 2025 | 21.60 | 21.60 | 21.30 | 21.60 | - | 0.47% | 513 |
| Aug 22, 2025 | 20.30 | 21.50 | 20.30 | 21.50 | - | 4.88% | 630 |
| Aug 21, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | - | -1.44% | 545 |
| Aug 20, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | - | 4.52% | 962 |
| Aug 19, 2025 | 20.10 | 20.20 | 19.90 | 19.90 | - | -1.00% | 2,200 |
| Aug 18, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | - | 0.50% | 250 |
| Aug 15, 2025 | 19.95 | 20.10 | 19.95 | 20.00 | - | 0.76% | 6,000 |
| Aug 14, 2025 | 19.45 | 19.90 | 19.45 | 19.85 | - | 2.58% | 3,718 |
| Aug 13, 2025 | 18.45 | 19.35 | 18.45 | 19.35 | - | 4.59% | 760 |
| Aug 12, 2025 | 17.85 | 18.50 | 17.85 | 18.50 | - | 2.78% | 38 |
| Aug 11, 2025 | 18.10 | 18.45 | 18.00 | 18.00 | - | -1.64% | 600 |
| Aug 8, 2025 | 18.45 | 18.75 | 18.30 | 18.30 | - | -0.54% | 555 |
| Aug 7, 2025 | 18.25 | 18.45 | 18.25 | 18.40 | - | -0.54% | 895 |
| Aug 6, 2025 | 19.25 | 19.50 | 18.50 | 18.50 | - | -4.88% | 676 |
| Aug 5, 2025 | 18.60 | 19.45 | 18.60 | 19.45 | - | 3.46% | 838 |
| Aug 4, 2025 | 19.00 | 19.25 | 18.80 | 18.80 | - | -3.59% | 3,010 |
| Aug 1, 2025 | 20.20 | 20.30 | 19.50 | 19.50 | - | -4.88% | 1,725 |
| Jul 31, 2025 | 20.90 | 21.00 | 20.50 | 20.50 | - | -3.76% | 4,200 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | - | -2.29% | 2,992 |
| Jul 29, 2025 | 22.10 | 22.50 | 21.70 | 21.80 | - | -2.24% | 1,500 |
| Jul 28, 2025 | 21.70 | 22.40 | 21.50 | 22.30 | - | 6.70% | 2,650 |
| Jul 25, 2025 | 21.30 | 21.80 | 20.90 | 20.90 | - | -0.48% | 3,590 |
| Jul 24, 2025 | 26.20 | 26.20 | 21.00 | 21.00 | - | -19.23% | 9,757 |
| Jul 23, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | - | 5.26% | 1,216 |
| Jul 22, 2025 | 24.10 | 24.70 | 24.10 | 24.70 | - | 0.41% | 1,053 |
| Jul 21, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | - | - | 30 |
| Jul 18, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | - | 0.82% | 100 |
| Jul 17, 2025 | 24.40 | 24.40 | 24.10 | 24.40 | - | 0.41% | 1,350 |
| Jul 16, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | - | 0.83% | 750 |
| Jul 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -1.23% | 21 |
| Jul 14, 2025 | 25.40 | 25.40 | 24.40 | 24.40 | - | -3.56% | 1,200 |
| Jul 11, 2025 | 25.60 | 25.60 | 25.10 | 25.30 | - | -2.32% | 3,010 |
| Jul 10, 2025 | 25.20 | 26.00 | 25.20 | 25.90 | - | 3.60% | 700 |
| Jul 9, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | - | 0.40% | 655 |
| Jul 8, 2025 | 23.30 | 24.90 | 23.30 | 24.90 | - | 6.87% | 90 |
| Jul 7, 2025 | 24.10 | 24.40 | 23.30 | 23.30 | - | -2.51% | 4,063 |
| Jul 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -1.65% | 360 |
| Jul 3, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | - | 0.41% | 160 |
| Jul 2, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | - | 1.68% | 154 |