Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 28.85
+2.14 (8.01%)
At close: Oct 23, 2026
FRA:2OY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.16 | 28.85 | 28.16 | 28.85 | 28.85 | 8.01% | 200 |
| Oct 22, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.52% | - |
| Oct 21, 2026 | 27.61 | 27.61 | 26.85 | 26.85 | 26.85 | -0.70% | 240 |
| Oct 20, 2026 | 26.62 | 27.04 | 26.62 | 27.04 | 27.04 | 2.66% | 100 |
| Oct 19, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.46% | 2,000 |
| Oct 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.65% | - |
| Oct 15, 2026 | 25.79 | 26.05 | 25.79 | 26.05 | 26.05 | 0.19% | 33 |
| Oct 14, 2026 | 25.28 | 26.00 | 25.28 | 26.00 | 26.00 | 4.00% | 50 |
| Oct 13, 2026 | 24.95 | 25.17 | 24.95 | 25.00 | 25.00 | -0.99% | 703 |
| Oct 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.41% | 5 |
| Oct 9, 2026 | 25.32 | 25.32 | 24.90 | 24.90 | 24.90 | 1.22% | 415 |
| Oct 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.24% | - |
| Oct 7, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -2.70% | - |
| Oct 6, 2026 | 25.28 | 25.60 | 25.28 | 25.60 | 25.60 | 3.23% | 100 |
| Oct 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.02% | - |
| Oct 2, 2026 | 24.39 | 24.39 | 24.31 | 24.31 | 24.31 | 0.29% | 100 |
| Oct 1, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.25% | - |
| Sep 30, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.21% | - |
| Sep 29, 2026 | 24.35 | 24.35 | 24.13 | 24.13 | 24.13 | -1.11% | 66 |
| Sep 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.28% | 200 |
| Sep 24, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.67% | - |
| Sep 23, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.08% | - |
| Sep 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.72% | - |
| Sep 21, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -2.39% | - |
| Sep 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.18% | - |
| Sep 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.63% | - |
| Sep 16, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 3.21% | - |
| Sep 15, 2026 | 24.84 | 25.17 | 24.84 | 24.89 | 24.89 | -0.04% | 357 |
| Sep 14, 2026 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | -2.16% | 56 |
| Sep 11, 2026 | 25.40 | 25.45 | 25.00 | 25.45 | 25.45 | -1.09% | 275 |
| Sep 10, 2026 | 25.12 | 25.73 | 25.12 | 25.73 | 25.73 | 1.94% | 50 |
| Sep 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.60% | - |
| Sep 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.99% | - |
| Sep 7, 2026 | 25.77 | 25.78 | 25.54 | 25.60 | 25.60 | -1.04% | 756 |
| Sep 4, 2026 | 25.94 | 25.94 | 25.87 | 25.87 | 25.87 | -3.40% | 66 |
| Sep 3, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 2.64% | - |
| Sep 2, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.58% | - |
| Sep 1, 2026 | 26.11 | 26.27 | 25.94 | 25.94 | 25.94 | 0.54% | 1,806 |
| Aug 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.38% | 179 |
| Aug 28, 2026 | 25.84 | 26.25 | 25.84 | 26.20 | 25.90 | 0.34% | 1,010 |
| Aug 27, 2026 | 25.89 | 26.11 | 25.89 | 26.11 | 25.81 | 1.79% | 40 |
| Aug 26, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.35 | -4.50% | - |
| Aug 25, 2026 | 26.81 | 26.86 | 26.81 | 26.86 | 26.55 | -2.18% | 51 |
| Aug 24, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.14 | -4.32% | - |
| Aug 21, 2026 | 27.95 | 28.70 | 27.95 | 28.70 | 28.37 | 2.50% | 200 |
| Aug 20, 2026 | 27.02 | 28.00 | 27.02 | 28.00 | 27.68 | 4.59% | 165 |
| Aug 19, 2026 | 26.69 | 26.77 | 26.69 | 26.77 | 26.46 | -0.48% | 100 |
| Aug 18, 2026 | 26.81 | 27.20 | 26.81 | 26.90 | 26.59 | 1.09% | 198 |
| Aug 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.30 | 1.84% | - |