Dow Inc. (VIE:DOW)
Austria · Delayed Price · Currency is EUR 20.70
+1.80 (9.52%)
At close: Oct 23, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.80 | 20.70 | 18.70 | 20.70 | 20.70 | 9.52% | 909 |
| Oct 22, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | -0.26% | - |
| Oct 21, 2025 | 18.70 | 18.95 | 18.55 | 18.95 | 18.95 | 1.61% | - |
| Oct 20, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.65 | -1.06% | - |
| Oct 17, 2025 | 18.40 | 18.85 | 18.30 | 18.85 | 18.85 | 0.80% | - |
| Oct 16, 2025 | 19.10 | 19.25 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Oct 15, 2025 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | 1.88% | 450 |
| Oct 14, 2025 | 18.40 | 18.65 | 18.15 | 18.65 | 18.65 | -0.27% | - |
| Oct 13, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.70 | 1.36% | - |
| Oct 10, 2025 | 19.10 | 19.15 | 18.45 | 18.45 | 18.45 | -2.89% | 541 |
| Oct 9, 2025 | 19.50 | 19.55 | 19.00 | 19.00 | 19.00 | -2.81% | - |
| Oct 8, 2025 | 19.45 | 19.55 | 19.35 | 19.55 | 19.55 | 1.30% | - |
| Oct 7, 2025 | 20.10 | 20.20 | 19.30 | 19.30 | 19.30 | -4.46% | - |
| Oct 6, 2025 | 20.50 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 3, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 2, 2025 | 19.70 | 20.00 | 19.60 | 20.00 | 20.00 | 1.78% | - |
| Oct 1, 2025 | 19.25 | 19.65 | 19.25 | 19.65 | 19.65 | 2.88% | - |
| Sep 30, 2025 | 19.45 | 19.45 | 19.10 | 19.10 | 19.10 | -2.80% | - |
| Sep 29, 2025 | 19.75 | 19.75 | 19.60 | 19.65 | 19.65 | - | - |
| Sep 26, 2025 | 19.15 | 19.65 | 19.15 | 19.65 | 19.65 | 1.29% | - |
| Sep 25, 2025 | 19.75 | 19.75 | 19.40 | 19.40 | 19.40 | -2.27% | - |
| Sep 24, 2025 | 19.50 | 19.85 | 19.50 | 19.85 | 19.85 | -0.75% | - |
| Sep 23, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | - |
| Sep 22, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 700 |
| Sep 19, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | - |
| Sep 18, 2025 | 21.00 | 21.10 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Sep 17, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Sep 16, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | -1.42% | - |
| Sep 15, 2025 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Sep 12, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 2.88% | - |
| Sep 11, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.48% | - |
| Sep 10, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | - |
| Sep 9, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 1.49% | - |
| Sep 8, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Sep 5, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | - |
| Sep 3, 2025 | 20.90 | 21.00 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Sep 2, 2025 | 21.00 | 21.20 | 20.70 | 20.70 | 20.70 | -2.82% | - |
| Sep 1, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 1.43% | - |
| Aug 29, 2025 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | -0.94% | - |
| Aug 27, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.90 | - | - |
| Aug 26, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 20.90 | - | - |
| Aug 25, 2025 | 21.30 | 21.50 | 21.20 | 21.20 | 20.90 | -0.93% | - |
| Aug 22, 2025 | 20.40 | 21.40 | 20.40 | 21.40 | 21.10 | 3.88% | - |
| Aug 21, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | 20.31 | -0.96% | - |
| Aug 20, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.51 | 2.97% | - |
| Aug 19, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 19.91 | 0.50% | - |
| Aug 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.82 | -0.50% | - |
| Aug 15, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 19.91 | 1.51% | - |
| Aug 14, 2025 | 19.75 | 19.90 | 19.30 | 19.90 | 19.62 | 2.84% | - |