Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 25.54
-0.57 (-2.18%)
At close: Sep 18, 2026
FRA:2OY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 25.83 | -1.02% | 50 |
| Aug 13, 2026 | 26.35 | 26.40 | 26.35 | 26.40 | 26.10 | -1.49% | 189 |
| Aug 12, 2026 | 26.93 | 26.93 | 26.80 | 26.80 | 26.49 | 1.82% | 50 |
| Aug 11, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.02 | 0.04% | 116 |
| Aug 10, 2026 | 25.23 | 26.31 | 25.23 | 26.31 | 26.01 | 1.31% | 116 |
| Aug 7, 2026 | 26.12 | 26.12 | 25.97 | 25.97 | 25.67 | 1.84% | 10 |
| Aug 6, 2026 | 25.53 | 25.53 | 25.50 | 25.50 | 25.21 | -2.56% | 100 |
| Aug 5, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 25.87 | 1.32% | - |
| Aug 4, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.53 | -0.15% | - |
| Aug 3, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.57 | -0.50% | - |
| Jul 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | -2.44% | - |
| Jul 30, 2026 | 26.44 | 26.65 | 26.44 | 26.65 | 26.34 | 6.01% | 280 |
| Jul 29, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.85 | 0.36% | - |
| Jul 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | -0.60% | - |
| Jul 27, 2026 | 25.62 | 25.99 | 25.00 | 25.20 | 24.91 | -6.53% | 435 |
| Jul 24, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.65 | -2.32% | - |
| Jul 23, 2026 | 27.10 | 27.89 | 27.10 | 27.60 | 27.28 | -0.54% | 109 |
| Jul 22, 2026 | 26.49 | 27.75 | 26.49 | 27.75 | 27.43 | 4.72% | 357 |
| Jul 21, 2026 | 26.49 | 26.50 | 26.42 | 26.50 | 26.19 | 2.04% | 130 |
| Jul 20, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.67 | 2.73% | 34 |
| Jul 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.99 | -1.86% | - |
| Jul 16, 2026 | 25.73 | 26.20 | 25.58 | 25.76 | 25.46 | -2.31% | 565 |
| Jul 15, 2026 | 26.34 | 26.37 | 26.34 | 26.37 | 26.07 | -0.86% | 514 |
| Jul 14, 2026 | 26.49 | 26.60 | 26.49 | 26.60 | 26.29 | 2.11% | 17 |
| Jul 13, 2026 | 25.20 | 26.05 | 25.20 | 26.05 | 25.75 | 5.42% | 300 |