Dow Inc. (BIT:1DOW)
Italy
· Delayed Price · Currency is EUR 29.70
+0.20 (0.68%)
At close: Mar 6, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.50 | 28.50 | 28.50 | 29.50 | 29.50 | 7.27% | 200 |
| Mar 4, 2026 | 26.90 | 26.90 | 26.90 | 27.50 | 27.50 | 5.77% | 200 |
| Mar 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Mar 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.56% | - |
| Feb 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.98% | - |
| Feb 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.42% | - |
| Feb 24, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.54% | - |
| Feb 23, 2026 | 25.70 | 25.70 | 25.70 | 25.90 | 25.90 | 2.37% | 20 |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -5.24% | - |
| Feb 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.20% | - |
| Feb 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.63% | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.56% | - |
| Feb 16, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.80% | - |
| Feb 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Feb 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.81% | - |
| Feb 11, 2026 | 28.10 | 28.60 | 28.10 | 28.90 | 28.90 | 2.48% | 417 |
| Feb 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.02% | - |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Feb 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3.49% | - |
| Feb 5, 2026 | 27.70 | 28.10 | 26.20 | 25.80 | 25.80 | -5.49% | 11,000 |
| Feb 4, 2026 | 27.00 | 27.60 | 27.00 | 27.30 | 27.30 | 4.20% | 2,780 |
| Feb 3, 2026 | 25.50 | 25.50 | 25.40 | 26.20 | 26.20 | 7.82% | 310 |
| Feb 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.40% | - |
| Jan 30, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.86% | - |
| Jan 29, 2026 | 22.10 | 22.10 | 22.10 | 22.20 | 22.20 | -3.06% | 250 |
| Jan 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.72% | - |
| Jan 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.51% | - |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.10 | 24.10 | -2.03% | 199 |
| Jan 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.80% | - |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.70 | 23.70 | 3.49% | 193 |
| Jan 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.72% | - |
| Jan 19, 2026 | 21.60 | 23.20 | 21.60 | 23.30 | 23.30 | -2.10% | 402 |
| Jan 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jan 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | - |
| Jan 14, 2026 | 23.00 | 23.00 | 23.00 | 24.10 | 24.10 | 5.24% | 60 |
| Jan 13, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 0.88% | 160 |
| Jan 12, 2026 | 22.40 | 22.40 | 22.40 | 22.70 | 22.70 | 1.34% | 80 |
| Jan 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.28% | - |
| Jan 8, 2026 | 21.40 | 21.80 | 21.40 | 21.90 | 21.90 | 1.86% | 6,000 |
| Jan 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Jan 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.84% | - |
| Jan 5, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 3.43% | 203 |
| Jan 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.77% | - |
| Dec 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.53% | - |
| Dec 29, 2025 | 19.95 | 19.95 | 19.95 | 19.55 | 19.55 | 0.51% | 100 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.70 | 19.45 | 19.45 | -2.26% | 1,020 |
| Dec 22, 2025 | 20.00 | 20.10 | 20.00 | 19.90 | 19.90 | -1.00% | 1,000 |
| Dec 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.03% | - |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.70 | 19.70 | - | 400 |
| Dec 17, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | 200 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Dec 15, 2025 | 21.30 | 21.30 | 21.30 | 19.80 | 19.80 | -5.71% | 133 |
| Dec 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 11, 2025 | 20.90 | 20.90 | 20.90 | 21.20 | 21.20 | 3.92% | 479 |
| Dec 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | 500 |
| Dec 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Dec 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | - |
| 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 |