Dow Inc. (VIE:DOW)
Austria · Delayed Price · Currency is EUR 20.70
+0.20 (0.98%)
At close: Sep 10, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | - | 0.98% | - |
| Sep 9, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | - | 1.49% | - |
| Sep 8, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | - | -1.46% | - |
| Sep 5, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | - | - | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | - | -0.49% | - |
| Sep 3, 2025 | 20.90 | 21.00 | 20.60 | 20.60 | - | -0.48% | - |
| Sep 2, 2025 | 21.00 | 21.20 | 20.70 | 20.70 | - | -2.82% | - |
| Sep 1, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | - | 1.43% | - |
| Aug 29, 2025 | 20.80 | 21.00 | 20.70 | 21.00 | - | -0.94% | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Aug 27, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | - | - | - |
| Aug 26, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | - | - | - |
| Aug 25, 2025 | 21.30 | 21.50 | 21.20 | 21.20 | - | -0.93% | - |
| Aug 22, 2025 | 20.40 | 21.40 | 20.40 | 21.40 | - | 3.88% | - |
| Aug 21, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | - | -0.96% | - |
| Aug 20, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | - | 2.97% | - |
| Aug 19, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | - | 0.50% | - |
| Aug 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | - | -0.50% | - |
| Aug 15, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | - | 1.51% | - |
| Aug 14, 2025 | 19.75 | 19.90 | 19.30 | 19.90 | - | 2.84% | - |
| Aug 13, 2025 | 18.65 | 19.35 | 18.60 | 19.35 | - | 4.03% | 500 |
| Aug 12, 2025 | 18.00 | 18.60 | 18.00 | 18.60 | - | 4.79% | - |
| Aug 11, 2025 | 18.30 | 18.40 | 17.75 | 17.75 | - | -3.79% | 80 |
| Aug 8, 2025 | 18.60 | 18.65 | 18.45 | 18.45 | - | 0.54% | - |
| Aug 7, 2025 | 18.50 | 18.80 | 18.35 | 18.35 | - | -1.08% | - |
| Aug 6, 2025 | 19.55 | 19.60 | 18.55 | 18.55 | - | -3.13% | - |
| Aug 5, 2025 | 18.85 | 19.30 | 18.35 | 19.15 | - | 1.06% | 700 |
| Aug 4, 2025 | 19.05 | 19.15 | 18.70 | 18.95 | - | -1.30% | - |
| Aug 1, 2025 | 20.60 | 20.60 | 19.20 | 19.20 | - | -6.34% | 176 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | - | -3.76% | - |
| Jul 30, 2025 | 21.90 | 22.00 | 21.30 | 21.30 | - | -2.74% | - |
| Jul 29, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | - | -1.35% | - |
| Jul 28, 2025 | 21.90 | 22.20 | 21.80 | 22.20 | - | 5.21% | - |
| Jul 25, 2025 | 21.30 | 21.60 | 21.10 | 21.10 | - | -3.65% | - |
| Jul 24, 2025 | 26.00 | 26.10 | 21.90 | 21.90 | - | -16.09% | - |
| Jul 23, 2025 | 25.50 | 26.10 | 25.50 | 26.10 | - | 4.40% | - |
| Jul 22, 2025 | 24.40 | 25.00 | 24.30 | 25.00 | - | 1.63% | - |
| Jul 21, 2025 | 24.50 | 24.60 | 24.20 | 24.60 | - | 0.82% | - |
| Jul 18, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | - | -0.81% | - |
| Jul 17, 2025 | 24.10 | 24.60 | 24.10 | 24.60 | - | 3.80% | 50 |
| Jul 16, 2025 | 24.10 | 24.10 | 23.70 | 23.70 | - | -0.42% | 50 |
| Jul 15, 2025 | 24.40 | 24.60 | 23.80 | 23.80 | - | -2.86% | - |
| Jul 14, 2025 | 25.20 | 25.30 | 24.50 | 24.50 | - | -2.78% | - |
| Jul 11, 2025 | 25.80 | 25.90 | 25.20 | 25.20 | - | -4.55% | - |
| Jul 10, 2025 | 25.50 | 26.40 | 25.50 | 26.40 | - | 4.35% | - |
| Jul 9, 2025 | 24.90 | 25.30 | 24.90 | 25.30 | - | 1.61% | - |
| Jul 8, 2025 | 23.60 | 24.90 | 23.60 | 24.90 | - | 5.06% | - |
| Jul 7, 2025 | 24.20 | 24.30 | 23.70 | 23.70 | - | -2.07% | - |
| Jul 4, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | - | -0.41% | - |
| Jul 3, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | - | 0.41% | - |