VIE:DOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.83	33.08	32.83	33.08	-	-0.60%	-
Apr 24, 2026	32.99	33.66	32.96	33.28	33.28	4.82%	-
Apr 23, 2026	33.07	33.84	31.75	31.75	31.75	-3.14%	217
Apr 22, 2026	32.51	32.83	32.51	32.78	32.78	3.47%	-
Apr 21, 2026	31.18	31.68	31.18	31.68	31.68	1.44%	-
Apr 20, 2026	31.14	31.23	30.73	31.23	31.23	4.80%	-
Apr 17, 2026	33.82	33.82	29.80	29.80	29.80	-10.83%	-
Apr 16, 2026	32.89	33.49	32.89	33.42	33.42	0.30%	-
Apr 15, 2026	33.05	33.32	33.05	33.32	33.32	0.66%	-
Apr 14, 2026	34.20	34.24	33.10	33.10	33.10	-3.83%	-
Apr 13, 2026	34.35	34.42	33.99	34.42	34.42	4.75%	-
Apr 10, 2026	32.66	32.92	32.57	32.86	32.86	-3.07%	-
Apr 9, 2026	33.68	34.20	33.63	33.90	33.90	4.79%	-
Apr 8, 2026	32.84	33.13	31.29	32.35	32.35	-9.94%	-
Apr 7, 2026	35.31	35.92	35.11	35.92	35.92	-0.22%	-
Apr 2, 2026	35.90	36.60	35.90	36.00	36.00	3.15%	-
Apr 1, 2026	35.10	35.70	34.90	34.90	34.90	-5.42%	-
Mar 31, 2026	36.80	36.90	36.10	36.90	36.90	0.82%	-
Mar 30, 2026	35.30	36.60	35.30	36.60	36.60	3.68%	115
Mar 27, 2026	34.30	35.30	34.00	35.30	35.30	1.73%	-
Mar 26, 2026	34.40	34.70	34.30	34.70	34.70	2.66%	-
Mar 25, 2026	32.80	33.90	32.60	33.80	33.80	3.05%	-
Mar 24, 2026	31.10	32.80	31.00	32.80	32.80	5.47%	-
Mar 23, 2026	31.20	31.40	30.90	31.10	31.10	-3.12%	-
Mar 20, 2026	32.30	32.30	32.10	32.10	32.10	-3.02%	-
Mar 19, 2026	32.90	33.20	32.80	33.10	33.10	2.48%	-
Mar 18, 2026	32.20	32.40	31.90	32.30	32.30	1.57%	-
Mar 17, 2026	31.30	32.40	31.30	31.80	31.80	0.63%	-
Mar 16, 2026	32.20	32.20	31.40	31.60	31.60	-2.47%	-
Mar 13, 2026	32.80	32.90	32.30	32.40	32.40	-	-
Mar 12, 2026	30.00	32.40	30.00	32.40	32.40	9.46%	-
Mar 11, 2026	29.20	29.60	29.10	29.60	29.60	0.34%	-
Mar 10, 2026	29.30	30.10	29.00	29.50	29.50	-3.59%	-
Mar 9, 2026	28.70	30.60	28.70	30.60	30.60	4.08%	-
Mar 6, 2026	29.90	30.40	29.40	29.40	29.40	-1.01%	509
Mar 5, 2026	28.20	29.70	28.20	29.70	29.70	7.61%	-
Mar 4, 2026	26.60	27.60	26.60	27.60	27.60	6.56%	-
Mar 3, 2026	25.70	25.90	25.50	25.90	25.90	-0.77%	742
Mar 2, 2026	25.50	26.30	25.50	26.10	26.10	1.16%	-
Feb 27, 2026	25.00	25.80	24.80	25.80	25.80	1.18%	1,400
Feb 25, 2026	26.40	26.60	25.50	25.50	25.20	-3.04%	-
Feb 24, 2026	25.70	26.30	25.70	26.30	25.99	1.54%	-
Feb 23, 2026	25.70	25.90	25.70	25.90	25.60	2.78%	-
Feb 20, 2026	26.80	26.80	25.20	25.20	24.91	-5.62%	-
Feb 19, 2026	26.90	26.90	26.70	26.70	26.39	-2.20%	-
Feb 18, 2026	26.60	27.30	26.60	27.30	26.98	3.02%	-
Feb 17, 2026	27.40	27.50	26.50	26.50	26.19	-3.64%	-
Feb 16, 2026	27.60	27.60	27.40	27.50	27.18	-1.43%	-
Feb 13, 2026	27.50	27.90	27.50	27.90	27.58	0.36%	-
Feb 12, 2026	28.70	28.80	27.80	27.80	27.48	-3.47%	-