Dow Inc. (BIT:1DOW)
Italy
· Delayed Price · Currency is EUR 20.10
+0.25 (1.26%)
At close: Dec 5, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.85 | 19.85 | 19.85 | 20.10 | 20.10 | 1.26% | 420 |
| Dec 4, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.11% | - |
| Dec 3, 2025 | 20.50 | 20.50 | 20.50 | 20.70 | 20.70 | 1.47% | 480 |
| Dec 2, 2025 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | -1.45% | 34 |
| Dec 1, 2025 | 20.30 | 20.30 | 20.30 | 20.70 | 20.70 | 0.49% | 1,323 |
| Nov 28, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | -13.81% | 2,427 |
| Nov 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 16.02% | - |
| Nov 26, 2025 | 20.30 | 20.30 | 20.30 | 20.60 | 20.30 | 2.49% | - |
| Nov 25, 2025 | 19.40 | 19.40 | 19.40 | 20.10 | 19.81 | 4.42% | 30 |
| Nov 24, 2025 | 18.97 | 18.97 | 18.97 | 19.25 | 18.97 | 1.32% | - |
| Nov 21, 2025 | 18.72 | 18.72 | 18.72 | 19.00 | 18.72 | 1.06% | - |
| Nov 20, 2025 | 18.53 | 18.53 | 18.53 | 18.80 | 18.52 | 0.53% | - |
| Nov 19, 2025 | 18.43 | 18.43 | 18.43 | 18.70 | 18.43 | 0.27% | - |
| Nov 18, 2025 | 18.38 | 18.38 | 18.38 | 18.65 | 18.38 | -2.86% | - |
| Nov 17, 2025 | 18.92 | 18.92 | 18.92 | 19.20 | 18.92 | -3.52% | - |
| Nov 14, 2025 | 19.70 | 19.80 | 19.70 | 19.90 | 19.61 | 2.31% | 82 |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 19.45 | 19.17 | 1.57% | 52 |
| Nov 12, 2025 | 19.10 | 19.10 | 19.05 | 19.15 | 18.87 | -1.03% | 1,000 |
| Nov 11, 2025 | 19.07 | 19.07 | 19.07 | 19.35 | 19.07 | 2.11% | - |
| Nov 10, 2025 | 19.35 | 19.35 | 19.35 | 18.95 | 18.67 | - | 20 |
| Nov 7, 2025 | 19.45 | 19.45 | 19.45 | 18.95 | 18.67 | -2.57% | 31 |
| Nov 6, 2025 | 19.17 | 19.17 | 19.17 | 19.45 | 19.17 | -2.51% | - |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.95 | 19.66 | 0.25% | 100 |
| Nov 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.61 | -1.00% | 50 |
| Nov 3, 2025 | 19.81 | 19.81 | 19.81 | 20.10 | 19.81 | -2.43% | - |
| Oct 31, 2025 | 20.30 | 20.30 | 20.30 | 20.60 | 20.30 | -2.37% | - |
| Oct 30, 2025 | 20.79 | 20.79 | 20.79 | 21.10 | 20.79 | -3.65% | - |
| Oct 29, 2025 | 21.70 | 21.80 | 21.70 | 21.90 | 21.58 | 0.92% | 200 |
| Oct 28, 2025 | 22.00 | 22.00 | 21.80 | 21.70 | 21.38 | -2.25% | 1,065 |
| Oct 27, 2025 | 22.10 | 22.10 | 22.10 | 22.20 | 21.87 | 5.71% | 120 |
| Oct 24, 2025 | 21.20 | 21.20 | 20.70 | 21.00 | 20.69 | 2.44% | 200 |
| Oct 23, 2025 | 19.60 | 19.60 | 19.10 | 20.50 | 20.20 | 9.04% | 1,100 |
| Oct 22, 2025 | 18.80 | 19.00 | 18.80 | 18.80 | 18.52 | -0.53% | 596 |
| Oct 21, 2025 | 18.62 | 18.62 | 18.62 | 18.90 | 18.62 | 1.61% | - |
| Oct 20, 2025 | 18.33 | 18.33 | 18.33 | 18.60 | 18.33 | -1.33% | - |
| Oct 17, 2025 | 18.10 | 18.45 | 18.10 | 18.85 | 18.57 | 0.80% | 126 |
| Oct 16, 2025 | 18.43 | 18.43 | 18.43 | 18.70 | 18.43 | -1.58% | - |
| Oct 15, 2025 | 18.72 | 18.72 | 18.72 | 19.00 | 18.72 | 1.88% | - |
| Oct 14, 2025 | 18.20 | 18.20 | 18.20 | 18.65 | 18.38 | - | 200 |
| Oct 13, 2025 | 18.25 | 18.30 | 18.25 | 18.65 | 18.38 | 1.36% | 668 |
| Oct 10, 2025 | 19.20 | 19.20 | 19.20 | 18.40 | 18.13 | -3.16% | 40 |
| Oct 9, 2025 | 19.15 | 19.15 | 19.15 | 19.00 | 18.72 | -2.81% | 150 |
| Oct 8, 2025 | 19.45 | 19.45 | 19.45 | 19.55 | 19.26 | 1.56% | 20 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.90 | 19.25 | 18.97 | -4.70% | 238 |
| Oct 6, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 19.90 | - | 530 |
| Oct 3, 2025 | 20.50 | 20.50 | 20.30 | 20.20 | 19.90 | 1.00% | 120 |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 20.00 | 19.71 | 1.78% | 1,794 |
| Oct 1, 2025 | 19.36 | 19.36 | 19.36 | 19.65 | 19.36 | 2.88% | - |
| Sep 30, 2025 | 18.82 | 18.82 | 18.82 | 19.10 | 18.82 | -2.80% | - |
| Sep 29, 2025 | 19.36 | 19.36 | 19.36 | 19.65 | 19.36 | 0.26% | - |
| Sep 26, 2025 | 19.05 | 19.20 | 18.95 | 19.60 | 19.31 | 1.03% | 625 |
| Sep 25, 2025 | 19.12 | 19.12 | 19.12 | 19.40 | 19.12 | -2.02% | - |
| Sep 24, 2025 | 19.51 | 19.51 | 19.51 | 19.80 | 19.51 | -0.75% | - |
| Sep 23, 2025 | 19.66 | 19.66 | 19.66 | 19.95 | 19.66 | 1.27% | - |
| Sep 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.41 | -1.50% | 25 |
| Sep 19, 2025 | 19.71 | 19.71 | 19.71 | 20.00 | 19.71 | -1.96% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.40 | 20.10 | -2.86% | 20 |
| Sep 17, 2025 | 20.69 | 20.69 | 20.69 | 21.00 | 20.69 | 1.45% | - |
| Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.70 | 20.40 | -1.90% | - |
| Sep 15, 2025 | 20.79 | 20.79 | 20.79 | 21.10 | 20.79 | -1.40% | - |
| Sep 12, 2025 | 21.09 | 21.09 | 21.09 | 21.40 | 21.09 | 3.38% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 20.70 | 20.40 | - | 300 |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.70 | 20.40 | 1.47% | - |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.10 | 1.49% | 238 |
| Sep 8, 2025 | 19.81 | 19.81 | 19.81 | 20.10 | 19.81 | -1.95% | - |
| Sep 5, 2025 | 20.20 | 20.20 | 20.20 | 20.50 | 20.20 | 1.49% | - |
| Sep 4, 2025 | 19.90 | 19.90 | 19.90 | 20.20 | 19.90 | -0.98% | - |
| Sep 3, 2025 | 20.10 | 20.10 | 20.10 | 20.40 | 20.10 | -1.92% | - |
| Sep 2, 2025 | 20.50 | 20.50 | 20.50 | 20.80 | 20.50 | -1.89% | - |
| Sep 1, 2025 | 20.89 | 20.89 | 20.89 | 21.20 | 20.89 | 0.95% | - |
| Aug 29, 2025 | 20.69 | 20.69 | 20.69 | 21.00 | 20.69 | -0.47% | - |
| Aug 28, 2025 | 20.79 | 20.79 | 20.79 | 21.10 | 20.79 | - | - |
| Aug 27, 2025 | 21.30 | 21.40 | 21.30 | 21.10 | 20.49 | -0.94% | 400 |
| Aug 26, 2025 | 20.69 | 20.69 | 20.69 | 21.30 | 20.69 | 0.47% | - |
| Aug 25, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 20.59 | - | 168 |
| Aug 22, 2025 | 20.20 | 20.20 | 20.20 | 21.20 | 20.59 | 4.43% | 30 |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.30 | 19.72 | -1.93% | 300 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.70 | 20.11 | 3.50% | 335 |
| Aug 19, 2025 | 19.43 | 19.43 | 19.43 | 20.00 | 19.43 | -0.50% | - |
| Aug 18, 2025 | 19.52 | 19.52 | 19.52 | 20.10 | 19.52 | 1.52% | - |
| Aug 14, 2025 | 19.70 | 19.70 | 19.70 | 19.80 | 19.23 | 2.59% | 297 |
| Aug 13, 2025 | 18.75 | 18.75 | 18.75 | 19.30 | 18.75 | 4.04% | 300 |
| Aug 12, 2025 | 18.75 | 18.80 | 18.65 | 18.55 | 18.02 | 4.51% | 1,900 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.50 | 17.75 | 17.24 | -3.53% | 1,500 |
| Aug 8, 2025 | 17.87 | 17.87 | 17.87 | 18.40 | 17.87 | - | - |
| Aug 7, 2025 | 17.87 | 17.87 | 17.87 | 18.40 | 17.87 | -0.81% | - |
| Aug 6, 2025 | 18.02 | 18.02 | 18.02 | 18.55 | 18.02 | -2.88% | - |
| Aug 5, 2025 | 18.80 | 18.95 | 18.80 | 19.10 | 18.55 | 2.14% | 509 |
| Aug 4, 2025 | 19.20 | 19.20 | 19.20 | 18.70 | 18.16 | -2.60% | 150 |
| Aug 1, 2025 | 19.30 | 19.30 | 19.30 | 19.20 | 18.65 | -4.95% | 25 |
| Jul 31, 2025 | 19.62 | 19.62 | 19.62 | 20.20 | 19.62 | -5.16% | - |
| Jul 30, 2025 | 22.10 | 22.10 | 22.10 | 21.30 | 20.69 | -3.18% | 100 |
| Jul 29, 2025 | 21.37 | 21.37 | 21.37 | 22.00 | 21.37 | -0.45% | - |
| Jul 28, 2025 | 21.80 | 21.80 | 21.80 | 22.10 | 21.46 | 3.76% | 280 |
| Jul 25, 2025 | 21.20 | 21.80 | 21.20 | 21.30 | 20.69 | -2.74% | 679 |
| Jul 24, 2025 | 23.80 | 23.80 | 21.80 | 21.90 | 21.27 | -15.77% | 2,270 |
| Jul 23, 2025 | 25.25 | 25.25 | 25.25 | 26.00 | 25.25 | 4.42% | - |
| Jul 22, 2025 | 24.19 | 24.19 | 24.19 | 24.90 | 24.18 | 1.63% | - |
| Jul 21, 2025 | 23.80 | 23.80 | 23.80 | 24.50 | 23.80 | 0.41% | - |
| Jul 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.70 | -0.81% | 385 |