Dow Inc. (BIT:1DOW)
Italy
· Delayed Price · Currency is EUR 32.59
+0.56 (1.75%)
At close: Apr 28, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.44 | 32.44 | 32.44 | 32.59 | 32.59 | 1.75% | 90 |
| Apr 27, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -3.87% | - |
| Apr 24, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 5.18% | - |
| Apr 23, 2026 | 32.96 | 32.96 | 31.99 | 31.68 | 31.68 | -3.68% | 222 |
| Apr 22, 2026 | 32.66 | 32.66 | 32.66 | 32.89 | 32.89 | 3.59% | 90 |
| Apr 21, 2026 | 31.48 | 31.48 | 31.48 | 31.75 | 31.75 | 1.57% | 32 |
| Apr 20, 2026 | 30.81 | 30.81 | 30.81 | 31.26 | 31.26 | 4.65% | 120 |
| Apr 17, 2026 | 31.24 | 31.24 | 30.20 | 29.87 | 29.87 | -10.62% | 40 |
| Apr 16, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.30% | - |
| Apr 15, 2026 | 33.00 | 33.00 | 33.00 | 33.32 | 33.32 | 0.76% | 58 |
| Apr 14, 2026 | 33.00 | 33.00 | 32.97 | 33.07 | 33.07 | -3.84% | 210 |
| Apr 13, 2026 | 33.90 | 33.90 | 33.90 | 34.39 | 34.39 | 4.72% | 30 |
| Apr 10, 2026 | 32.91 | 32.91 | 32.44 | 32.84 | 32.84 | -3.44% | 186 |
| Apr 9, 2026 | 34.48 | 34.48 | 34.48 | 34.01 | 34.01 | 5.95% | 300 |
| Apr 8, 2026 | 32.94 | 32.94 | 31.00 | 32.10 | 32.10 | -10.54% | 431 |
| Apr 7, 2026 | 35.12 | 35.12 | 34.00 | 35.88 | 35.88 | -0.06% | 1,500 |
| Apr 2, 2026 | 35.70 | 36.70 | 35.70 | 35.90 | 35.90 | 3.16% | 2,026 |
| Apr 1, 2026 | 35.20 | 35.20 | 35.20 | 34.80 | 34.80 | -5.69% | 340 |
| Mar 31, 2026 | 37.20 | 37.20 | 36.20 | 36.90 | 36.90 | 1.10% | 1,310 |
| Mar 30, 2026 | 35.80 | 36.70 | 35.80 | 36.50 | 36.50 | 3.69% | 338 |
| Mar 27, 2026 | 35.00 | 35.00 | 35.00 | 35.20 | 35.20 | 1.73% | 30 |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.06% | - |
| Mar 25, 2026 | 32.90 | 33.30 | 32.90 | 33.90 | 33.90 | 3.67% | 700 |
| Mar 24, 2026 | 32.30 | 32.30 | 32.30 | 32.70 | 32.70 | 4.81% | 160 |
| Mar 23, 2026 | 31.60 | 31.60 | 31.30 | 31.20 | 31.20 | -2.80% | 164 |
| Mar 20, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.73% | - |
| Mar 19, 2026 | 32.90 | 32.90 | 32.90 | 33.00 | 33.00 | 2.48% | 673 |
| Mar 18, 2026 | 31.70 | 33.00 | 31.70 | 32.20 | 32.20 | 1.26% | 873 |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.80 | 31.80 | 0.95% | 150 |
| Mar 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.48% | - |
| Mar 13, 2026 | 32.20 | 32.20 | 32.20 | 32.30 | 32.30 | -0.31% | 189 |
| Mar 12, 2026 | 30.10 | 32.30 | 30.10 | 32.40 | 32.40 | 9.83% | 160 |
| Mar 11, 2026 | 28.70 | 28.70 | 28.70 | 29.50 | 29.50 | 0.34% | 50 |
| Mar 10, 2026 | 28.70 | 28.70 | 28.70 | 29.40 | 29.40 | -3.61% | 510 |
| Mar 9, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 4.10% | 1,300 |
| Mar 6, 2026 | 30.40 | 30.40 | 29.70 | 29.30 | 29.30 | -0.68% | 1,740 |
| 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 |