Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 25.05
-0.15 (-0.60%)
Last updated: Jul 28, 2026, 8:25 AM CET
FRA:2OY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.62 | 25.99 | 25.00 | 25.20 | 25.20 | -6.53% | 435 |
| Jul 24, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -2.32% | - |
| Jul 23, 2026 | 27.10 | 27.89 | 27.10 | 27.60 | 27.60 | -0.54% | 109 |
| Jul 22, 2026 | 26.49 | 27.75 | 26.49 | 27.75 | 27.75 | 4.72% | 357 |
| Jul 21, 2026 | 26.49 | 26.50 | 26.42 | 26.50 | 26.50 | 2.04% | 130 |
| Jul 20, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 2.73% | 34 |
| Jul 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.86% | - |
| Jul 16, 2026 | 25.73 | 26.20 | 25.58 | 25.76 | 25.76 | -2.31% | 565 |
| Jul 15, 2026 | 26.34 | 26.37 | 26.34 | 26.37 | 26.37 | -0.86% | 514 |
| Jul 14, 2026 | 26.49 | 26.60 | 26.49 | 26.60 | 26.60 | 2.11% | 17 |
| Jul 13, 2026 | 25.20 | 26.05 | 25.20 | 26.05 | 26.05 | 5.42% | 300 |
| Jul 10, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -2.18% | - |
| Jul 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% | - |
| Jul 8, 2026 | 24.88 | 25.58 | 24.88 | 25.38 | 25.38 | 5.49% | 1,050 |
| Jul 7, 2026 | 23.70 | 24.06 | 23.70 | 24.06 | 24.06 | -2.31% | 360 |
| Jul 6, 2026 | 24.12 | 24.63 | 24.12 | 24.63 | 24.63 | 2.28% | 29 |
| Jul 3, 2026 | 24.09 | 24.09 | 24.08 | 24.08 | 24.08 | 1.18% | 475 |
| Jul 2, 2026 | 23.52 | 23.80 | 23.52 | 23.80 | 23.80 | -1.24% | 20 |
| Jul 1, 2026 | 24.12 | 24.12 | 23.77 | 24.10 | 24.10 | 0.42% | 365 |
| Jun 30, 2026 | 24.68 | 24.68 | 23.90 | 24.00 | 24.00 | -6.54% | 463 |
| Jun 29, 2026 | 25.79 | 25.79 | 25.68 | 25.68 | 25.68 | 0.86% | 202 |
| Jun 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.92% | - |
| Jun 25, 2026 | 25.78 | 26.00 | 24.98 | 24.98 | 24.98 | -7.34% | 330 |
| Jun 24, 2026 | 26.51 | 26.96 | 26.51 | 26.96 | 26.96 | 0.67% | 25 |
| Jun 23, 2026 | 26.59 | 26.78 | 26.59 | 26.78 | 26.78 | -0.45% | 363 |
| Jun 22, 2026 | 27.45 | 27.50 | 26.90 | 26.90 | 26.90 | -3.45% | 485 |
| Jun 19, 2026 | 27.46 | 27.86 | 27.46 | 27.86 | 27.86 | -1.31% | 60 |
| Jun 18, 2026 | 28.13 | 28.23 | 28.13 | 28.23 | 28.23 | - | 192 |
| Jun 17, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.84% | - |
| Jun 16, 2026 | 28.49 | 28.49 | 28.47 | 28.47 | 28.47 | 0.14% | 20 |
| Jun 15, 2026 | 28.68 | 28.68 | 28.27 | 28.43 | 28.43 | -1.56% | 200 |
| Jun 12, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -5.12% | - |
| Jun 11, 2026 | 29.51 | 30.44 | 29.51 | 30.44 | 30.44 | 6.84% | 600 |
| Jun 10, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -3.03% | - |
| Jun 9, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.41% | 100 |
| Jun 8, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.61% | - |
| Jun 5, 2026 | 29.58 | 29.74 | 29.58 | 29.74 | 29.74 | -2.01% | 268 |
| Jun 4, 2026 | 30.22 | 30.44 | 30.22 | 30.35 | 30.35 | 2.67% | 772 |
| Jun 3, 2026 | 29.67 | 30.00 | 29.56 | 29.56 | 29.56 | -2.54% | 1,508 |
| Jun 2, 2026 | 29.54 | 30.33 | 29.54 | 30.33 | 30.33 | 0.63% | 500 |
| Jun 1, 2026 | 28.80 | 30.14 | 28.80 | 30.14 | 30.14 | 1.17% | 17 |
| May 29, 2026 | 29.36 | 29.79 | 29.36 | 29.79 | 29.79 | 0.95% | 25 |
| May 28, 2026 | 29.49 | 29.81 | 29.49 | 29.81 | 29.51 | -1.00% | 50 |
| May 27, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.81 | -3.00% | - |
| May 26, 2026 | 30.88 | 31.04 | 30.88 | 31.04 | 30.73 | 0.39% | 260 |
| May 25, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.61 | 0.49% | 19 |
| May 22, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.46 | -0.61% | - |
| May 21, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.65 | -0.35% | - |
| May 20, 2026 | 32.32 | 32.50 | 31.07 | 31.07 | 30.76 | -5.30% | 421 |
| May 19, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.48 | -0.46% | - |