Dow Inc. (VIE:DOW)
Austria · Delayed Price · Currency is EUR 27.50
+1.30 (4.96%)
At close: Feb 4, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | - | -0.76% | - |
| Feb 3, 2026 | 24.40 | 26.20 | 24.40 | 26.20 | 26.20 | 7.82% | - |
| Feb 2, 2026 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | 2.97% | - |
| Jan 30, 2026 | 22.50 | 23.60 | 22.50 | 23.60 | 23.60 | 6.31% | - |
| Jan 29, 2026 | 23.30 | 23.80 | 21.90 | 22.20 | 22.20 | -3.48% | 868 |
| Jan 28, 2026 | 23.30 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 27, 2026 | 23.90 | 23.90 | 23.40 | 23.40 | 23.40 | -2.09% | - |
| Jan 26, 2026 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Jan 23, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -2.03% | - |
| Jan 22, 2026 | 24.40 | 24.70 | 24.20 | 24.60 | 24.60 | 3.80% | 99 |
| Jan 21, 2026 | 22.70 | 23.70 | 22.70 | 23.70 | 23.70 | 3.04% | - |
| Jan 20, 2026 | 23.10 | 23.10 | 22.40 | 23.00 | 23.00 | -1.29% | - |
| Jan 19, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | -2.10% | - |
| Jan 16, 2026 | 24.20 | 24.20 | 23.70 | 23.80 | 23.80 | -2.06% | - |
| Jan 15, 2026 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | 0.83% | - |
| Jan 14, 2026 | 22.70 | 24.10 | 22.70 | 24.10 | 24.10 | 5.24% | 1,400 |
| Jan 13, 2026 | 22.70 | 23.10 | 22.60 | 22.90 | 22.90 | 0.44% | - |
| Jan 12, 2026 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | 1.33% | - |
| Jan 9, 2026 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 1.81% | - |
| Jan 8, 2026 | 21.30 | 22.10 | 21.00 | 22.10 | 22.10 | 2.79% | - |
| Jan 7, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Jan 6, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | 112 |
| Jan 5, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 2.44% | 77 |
| Jan 2, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 3.54% | - |
| Dec 30, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 0.76% | - |
| Dec 29, 2025 | 19.65 | 19.80 | 19.65 | 19.65 | 19.65 | 1.03% | - |
| Dec 23, 2025 | 19.85 | 19.85 | 19.45 | 19.45 | 19.45 | -2.26% | - |
| Dec 22, 2025 | 20.00 | 20.00 | 19.65 | 19.90 | 19.90 | -1.00% | 147 |
| Dec 19, 2025 | 19.75 | 20.10 | 19.60 | 20.10 | 20.10 | 2.03% | - |
| Dec 18, 2025 | 19.80 | 19.85 | 19.50 | 19.70 | 19.70 | - | - |
| Dec 17, 2025 | 19.55 | 19.70 | 19.55 | 19.70 | 19.70 | 0.77% | - |
| Dec 16, 2025 | 19.90 | 19.95 | 19.30 | 19.55 | 19.55 | -1.51% | - |
| Dec 15, 2025 | 20.20 | 20.60 | 19.85 | 19.85 | 19.85 | -5.48% | 800 |
| Dec 12, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 11, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 4.43% | - |
| Dec 10, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 1.00% | - |
| Dec 9, 2025 | 19.65 | 20.10 | 19.65 | 20.10 | 20.10 | 1.26% | - |
| Dec 8, 2025 | 19.80 | 19.85 | 19.70 | 19.85 | 19.85 | -1.24% | - |
| Dec 5, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 0.75% | - |
| Dec 4, 2025 | 20.40 | 20.50 | 19.95 | 19.95 | 19.95 | -4.09% | - |
| Dec 3, 2025 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 2.46% | - |
| Dec 2, 2025 | 20.60 | 20.70 | 20.30 | 20.30 | 20.30 | -2.40% | - |
| Dec 1, 2025 | 20.40 | 20.80 | 20.30 | 20.80 | 20.80 | 0.97% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | -0.48% | - |
| Nov 26, 2025 | 20.10 | 20.70 | 20.10 | 20.70 | 20.40 | 2.48% | - |
| Nov 25, 2025 | 19.55 | 20.20 | 19.50 | 20.20 | 19.91 | 4.94% | - |
| Nov 24, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 18.97 | 1.05% | - |
| Nov 21, 2025 | 18.35 | 19.05 | 18.25 | 19.05 | 18.77 | 1.33% | - |
| Nov 20, 2025 | 18.65 | 18.80 | 18.60 | 18.80 | 18.53 | 0.27% | - |
| Nov 19, 2025 | 18.85 | 18.95 | 18.75 | 18.75 | 18.48 | 0.81% | - |