Dow Inc. (VIE:DOW)
Austria · Delayed Price · Currency is EUR 25.08
-0.69 (-2.68%)
At close: Sep 18, 2026
VIE:DOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.60 | 25.70 | 25.46 | 25.46 | - | -1.20% | - |
| Sep 17, 2026 | 26.04 | 26.15 | 25.76 | 25.77 | 25.77 | -0.15% | - |
| Sep 16, 2026 | 25.79 | 25.81 | 25.74 | 25.81 | 25.81 | 0.51% | - |
| Sep 15, 2026 | 25.10 | 25.68 | 25.09 | 25.68 | 25.68 | 2.60% | - |
| Sep 14, 2026 | 25.38 | 25.62 | 25.03 | 25.03 | 25.03 | -1.11% | - |
| Sep 11, 2026 | 25.42 | 25.57 | 25.31 | 25.31 | 25.31 | -0.98% | - |
| Sep 10, 2026 | 25.33 | 25.61 | 25.30 | 25.56 | 25.56 | 1.43% | - |
| Sep 9, 2026 | 25.47 | 25.69 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Sep 8, 2026 | 25.56 | 25.87 | 25.50 | 25.50 | 25.50 | -1.05% | - |
| Sep 7, 2026 | 25.61 | 25.85 | 25.61 | 25.77 | 25.77 | -1.11% | - |
| Sep 4, 2026 | 26.31 | 26.31 | 26.06 | 26.06 | 26.06 | -1.40% | - |
| Sep 3, 2026 | 26.89 | 27.18 | 26.43 | 26.43 | 26.43 | -2.04% | - |
| Sep 2, 2026 | 26.36 | 26.98 | 26.29 | 26.98 | 26.98 | 3.06% | - |
| Sep 1, 2026 | 26.26 | 26.53 | 26.18 | 26.18 | 26.18 | -0.46% | - |
| Aug 31, 2026 | 26.22 | 26.50 | 26.22 | 26.30 | 26.30 | 2.34% | - |
| Aug 27, 2026 | 26.10 | 26.20 | 25.99 | 26.00 | 25.70 | 0.62% | - |
| Aug 26, 2026 | 26.15 | 26.15 | 25.61 | 25.84 | 25.54 | -2.27% | - |
| Aug 25, 2026 | 27.23 | 27.23 | 26.18 | 26.44 | 26.13 | -2.00% | - |
| Aug 24, 2026 | 27.69 | 27.85 | 26.98 | 26.98 | 26.67 | -4.90% | - |
| Aug 21, 2026 | 28.17 | 28.72 | 28.08 | 28.37 | 28.04 | 0.50% | - |
| Aug 20, 2026 | 27.31 | 28.23 | 27.31 | 28.23 | 27.90 | 2.88% | - |
| Aug 19, 2026 | 26.86 | 27.44 | 26.86 | 27.44 | 27.12 | 1.67% | - |
| Aug 18, 2026 | 27.15 | 27.29 | 26.99 | 26.99 | 26.68 | 1.24% | - |
| Aug 17, 2026 | 26.80 | 27.37 | 26.54 | 26.66 | 26.35 | -0.93% | - |
| Aug 14, 2026 | 26.53 | 26.91 | 26.43 | 26.91 | 26.60 | 1.20% | - |
| Aug 13, 2026 | 26.71 | 26.71 | 26.41 | 26.59 | 26.28 | -0.15% | - |
| Aug 12, 2026 | 27.07 | 27.12 | 26.63 | 26.63 | 26.32 | -1.77% | - |
| Aug 11, 2026 | 26.25 | 27.11 | 26.25 | 27.11 | 26.80 | 4.07% | - |
| Aug 10, 2026 | 25.57 | 26.05 | 25.48 | 26.05 | 25.75 | 0.93% | - |
| Aug 7, 2026 | 26.54 | 26.54 | 25.58 | 25.81 | 25.51 | -1.75% | - |
| Aug 6, 2026 | 25.77 | 26.27 | 25.53 | 26.27 | 25.97 | 3.67% | - |
| Aug 5, 2026 | 26.24 | 26.45 | 25.34 | 25.34 | 25.05 | -2.28% | - |
| Aug 4, 2026 | 25.91 | 26.09 | 24.98 | 25.93 | 25.63 | -1.41% | - |
| Aug 3, 2026 | 26.02 | 26.30 | 26.02 | 26.30 | 25.99 | 1.00% | - |
| Jul 31, 2026 | 25.84 | 26.40 | 25.84 | 26.04 | 25.74 | 0.42% | - |
| Jul 30, 2026 | 26.59 | 26.64 | 25.93 | 25.93 | 25.63 | -0.69% | - |
| Jul 29, 2026 | 25.68 | 26.11 | 25.38 | 26.11 | 25.81 | 2.43% | - |
| Jul 28, 2026 | 25.35 | 25.49 | 24.99 | 25.49 | 25.19 | 0.20% | - |
| Jul 27, 2026 | 25.86 | 25.86 | 24.92 | 25.44 | 25.14 | -2.30% | - |
| Jul 24, 2026 | 27.29 | 27.29 | 26.04 | 26.04 | 25.74 | -5.69% | - |
| Jul 23, 2026 | 27.70 | 28.01 | 27.08 | 27.61 | 27.29 | 0.55% | 526 |
| Jul 22, 2026 | 26.77 | 27.46 | 26.77 | 27.46 | 27.14 | 0.88% | 3 |
| Jul 21, 2026 | 26.50 | 27.22 | 26.50 | 27.22 | 26.90 | 2.48% | 3 |
| Jul 20, 2026 | 26.39 | 26.56 | 25.95 | 26.56 | 26.25 | 1.76% | 3 |
| Jul 17, 2026 | 25.47 | 26.38 | 25.47 | 26.10 | 25.80 | 0.50% | 3 |
| Jul 16, 2026 | 26.04 | 26.04 | 25.81 | 25.97 | 25.67 | 1.09% | 344 |
| Jul 15, 2026 | 26.47 | 27.03 | 25.69 | 25.69 | 25.39 | -2.84% | - |
| Jul 14, 2026 | 26.76 | 27.18 | 26.44 | 26.44 | 26.13 | 1.11% | 455 |
| Jul 13, 2026 | 25.80 | 26.38 | 25.65 | 26.15 | 25.85 | 3.44% | 375 |
| Jul 10, 2026 | 25.03 | 25.28 | 25.03 | 25.28 | 24.99 | 1.28% | - |