Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 25.65
-1.21 (-4.50%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:2OY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | - | -4.50% | - |
| Aug 25, 2026 | 26.81 | 26.86 | 26.81 | 26.86 | 26.86 | -2.18% | 51 |
| Aug 24, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -4.32% | - |
| Aug 21, 2026 | 27.95 | 28.70 | 27.95 | 28.70 | 28.70 | 2.50% | 200 |
| Aug 20, 2026 | 27.02 | 28.00 | 27.02 | 28.00 | 28.00 | 4.59% | 165 |
| Aug 19, 2026 | 26.69 | 26.77 | 26.69 | 26.77 | 26.77 | -0.48% | 100 |
| Aug 18, 2026 | 26.81 | 27.20 | 26.81 | 26.90 | 26.90 | 1.09% | 198 |
| Aug 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.84% | - |
| Aug 14, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 26.13 | -1.02% | 50 |
| Aug 13, 2026 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | -1.49% | 189 |
| Aug 12, 2026 | 26.93 | 26.93 | 26.80 | 26.80 | 26.80 | 1.82% | 50 |
| Aug 11, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.04% | 116 |
| Aug 10, 2026 | 25.23 | 26.31 | 25.23 | 26.31 | 26.31 | 1.31% | 116 |
| Aug 7, 2026 | 26.12 | 26.12 | 25.97 | 25.97 | 25.97 | 1.84% | 10 |
| Aug 6, 2026 | 25.53 | 25.53 | 25.50 | 25.50 | 25.50 | -2.56% | 100 |
| Aug 5, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.32% | - |
| Aug 4, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.15% | - |
| Aug 3, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.50% | - |
| Jul 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.44% | - |
| Jul 30, 2026 | 26.44 | 26.65 | 26.44 | 26.65 | 26.65 | 6.01% | 280 |
| Jul 29, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.36% | - |
| Jul 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.60% | - |
| 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 |