Dow Inc. (VIE:DOW)
Austria · Delayed Price · Currency is EUR 26.00
+0.16 (0.62%)
At close: Aug 27, 2026
VIE:DOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.10 | 26.20 | 25.99 | 26.00 | 26.00 | 0.62% | - |
| Aug 26, 2026 | 26.15 | 26.15 | 25.61 | 25.84 | 25.84 | -2.27% | - |
| Aug 25, 2026 | 27.23 | 27.23 | 26.18 | 26.44 | 26.44 | -2.00% | - |
| Aug 24, 2026 | 27.69 | 27.85 | 26.98 | 26.98 | 26.98 | -4.90% | - |
| Aug 21, 2026 | 28.17 | 28.72 | 28.08 | 28.37 | 28.37 | 0.50% | - |
| Aug 20, 2026 | 27.31 | 28.23 | 27.31 | 28.23 | 28.23 | 2.88% | - |
| Aug 19, 2026 | 26.86 | 27.44 | 26.86 | 27.44 | 27.44 | 1.67% | - |
| Aug 18, 2026 | 27.15 | 27.29 | 26.99 | 26.99 | 26.99 | 1.24% | - |
| Aug 17, 2026 | 26.80 | 27.37 | 26.54 | 26.66 | 26.66 | -0.93% | - |
| Aug 14, 2026 | 26.53 | 26.91 | 26.43 | 26.91 | 26.91 | 1.20% | - |
| Aug 13, 2026 | 26.71 | 26.71 | 26.41 | 26.59 | 26.59 | -0.15% | - |
| Aug 12, 2026 | 27.07 | 27.12 | 26.63 | 26.63 | 26.63 | -1.77% | - |
| Aug 11, 2026 | 26.25 | 27.11 | 26.25 | 27.11 | 27.11 | 4.07% | - |
| Aug 10, 2026 | 25.57 | 26.05 | 25.48 | 26.05 | 26.05 | 0.93% | - |
| Aug 7, 2026 | 26.54 | 26.54 | 25.58 | 25.81 | 25.81 | -1.75% | - |
| Aug 6, 2026 | 25.77 | 26.27 | 25.53 | 26.27 | 26.27 | 3.67% | - |
| Aug 5, 2026 | 26.24 | 26.45 | 25.34 | 25.34 | 25.34 | -2.28% | - |
| Aug 4, 2026 | 25.91 | 26.09 | 24.98 | 25.93 | 25.93 | -1.41% | - |
| Aug 3, 2026 | 26.02 | 26.30 | 26.02 | 26.30 | 26.30 | 1.00% | - |
| Jul 31, 2026 | 25.84 | 26.40 | 25.84 | 26.04 | 26.04 | 0.42% | - |
| Jul 30, 2026 | 26.59 | 26.64 | 25.93 | 25.93 | 25.93 | -0.69% | - |
| Jul 29, 2026 | 25.68 | 26.11 | 25.38 | 26.11 | 26.11 | 2.43% | - |
| Jul 28, 2026 | 25.35 | 25.49 | 24.99 | 25.49 | 25.49 | 0.20% | - |
| Jul 27, 2026 | 25.86 | 25.86 | 24.92 | 25.44 | 25.44 | -2.30% | - |
| Jul 24, 2026 | 27.29 | 27.29 | 26.04 | 26.04 | 26.04 | -5.69% | - |
| Jul 23, 2026 | 27.70 | 28.01 | 27.08 | 27.61 | 27.61 | 0.55% | 526 |
| Jul 22, 2026 | 26.77 | 27.46 | 26.77 | 27.46 | 27.46 | 0.88% | 3 |
| Jul 21, 2026 | 26.50 | 27.22 | 26.50 | 27.22 | 27.22 | 2.48% | 3 |
| Jul 20, 2026 | 26.39 | 26.56 | 25.95 | 26.56 | 26.56 | 1.76% | 3 |
| Jul 17, 2026 | 25.47 | 26.38 | 25.47 | 26.10 | 26.10 | 0.50% | 3 |
| Jul 16, 2026 | 26.04 | 26.04 | 25.81 | 25.97 | 25.97 | 1.09% | 344 |
| Jul 15, 2026 | 26.47 | 27.03 | 25.69 | 25.69 | 25.69 | -2.84% | - |
| Jul 14, 2026 | 26.76 | 27.18 | 26.44 | 26.44 | 26.44 | 1.11% | 455 |
| Jul 13, 2026 | 25.80 | 26.38 | 25.65 | 26.15 | 26.15 | 3.44% | 375 |
| Jul 10, 2026 | 25.03 | 25.28 | 25.03 | 25.28 | 25.28 | 1.28% | - |
| Jul 9, 2026 | 25.37 | 25.41 | 24.96 | 24.96 | 24.96 | -4.00% | 339 |
| Jul 8, 2026 | 25.23 | 26.57 | 25.23 | 26.00 | 26.00 | 6.43% | 3,300 |
| Jul 7, 2026 | 23.88 | 24.43 | 23.88 | 24.43 | 24.43 | 2.82% | - |
| Jul 6, 2026 | 24.36 | 24.36 | 23.76 | 23.76 | 23.76 | -0.79% | - |
| Jul 3, 2026 | 24.29 | 24.29 | 23.95 | 23.95 | 23.95 | -2.60% | - |
| Jul 2, 2026 | 23.84 | 24.59 | 23.84 | 24.59 | 24.59 | 2.33% | - |
| Jul 1, 2026 | 23.76 | 24.03 | 23.74 | 24.03 | 24.03 | -0.29% | - |
| Jun 30, 2026 | 24.42 | 24.68 | 24.10 | 24.10 | 24.10 | -0.74% | - |
| Jun 29, 2026 | 25.40 | 25.58 | 24.28 | 24.28 | 24.28 | -4.86% | - |
| Jun 26, 2026 | 25.72 | 25.72 | 25.52 | 25.52 | 25.52 | -0.51% | - |
| Jun 25, 2026 | 25.70 | 25.70 | 25.37 | 25.65 | 25.65 | 0.31% | - |
| Jun 24, 2026 | 26.83 | 26.84 | 25.57 | 25.57 | 25.57 | -4.84% | - |
| Jun 23, 2026 | 26.93 | 26.96 | 26.74 | 26.87 | 26.87 | -0.56% | - |
| Jun 22, 2026 | 27.55 | 27.55 | 27.02 | 27.02 | 27.02 | -0.99% | - |
| Jun 19, 2026 | 27.64 | 27.64 | 27.15 | 27.29 | 27.29 | -0.80% | - |