Dow Inc. (BST:2OY)
Germany
· Delayed Price · Currency is EUR 32.54
-0.46 (-1.39%)
At close: Apr 27, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.46 | 33.73 | 31.89 | 32.54 | 32.54 | -1.39% | 390 |
| Apr 24, 2026 | 32.88 | 33.39 | 32.10 | 33.00 | 33.00 | 0.61% | 50 |
| Apr 23, 2026 | 32.79 | 33.77 | 32.20 | 32.80 | 32.80 | -0.91% | - |
| Apr 22, 2026 | 32.36 | 33.20 | 32.30 | 33.10 | 33.10 | 1.53% | 49 |
| Apr 21, 2026 | 30.95 | 32.60 | 30.94 | 32.60 | 32.60 | 5.13% | 80 |
| Apr 20, 2026 | 30.57 | 31.60 | 30.57 | 31.01 | 31.01 | 2.28% | 6 |
| Apr 17, 2026 | 33.57 | 33.74 | 29.60 | 30.32 | 30.32 | -10.30% | 1,308 |
| Apr 16, 2026 | 32.71 | 33.80 | 32.71 | 33.80 | 33.80 | 2.74% | - |
| Apr 15, 2026 | 32.77 | 33.34 | 32.77 | 32.90 | 32.90 | -0.60% | - |
| Apr 14, 2026 | 33.68 | 34.33 | 32.61 | 33.10 | 33.10 | -2.70% | 102 |
| Apr 13, 2026 | 33.81 | 34.60 | 33.70 | 34.02 | 34.02 | 2.47% | - |
| Apr 10, 2026 | 32.54 | 33.24 | 32.23 | 33.20 | 33.20 | 2.47% | 315 |
| Apr 9, 2026 | 33.28 | 34.33 | 32.40 | 32.40 | 32.40 | -3.14% | - |
| Apr 8, 2026 | 32.70 | 33.60 | 30.56 | 33.45 | 33.45 | -6.04% | 6,052 |
| Apr 7, 2026 | 35.00 | 36.23 | 34.80 | 35.60 | 35.60 | -0.56% | - |
| Apr 2, 2026 | 35.50 | 36.60 | 35.50 | 35.80 | 35.80 | 1.70% | 40 |
| Apr 1, 2026 | 35.80 | 35.90 | 34.20 | 35.20 | 35.20 | -1.68% | 3,258 |
| Mar 31, 2026 | 36.70 | 37.00 | 35.60 | 35.80 | 35.80 | -1.38% | 3,370 |
| Mar 30, 2026 | 35.70 | 36.60 | 34.60 | 36.30 | 36.30 | 2.54% | 3,102 |
| Mar 27, 2026 | 34.20 | 35.50 | 33.90 | 35.40 | 35.40 | 3.81% | 2,800 |
| Mar 26, 2026 | 34.00 | 34.70 | 33.90 | 34.10 | 34.10 | -0.29% | - |
| Mar 25, 2026 | 32.50 | 34.20 | 32.50 | 34.20 | 34.20 | 3.95% | 250 |
| Mar 24, 2026 | 30.80 | 33.00 | 30.80 | 32.90 | 32.90 | 6.47% | 40 |
| Mar 23, 2026 | 31.30 | 31.40 | 30.60 | 30.90 | 30.90 | -2.52% | 160 |
| Mar 20, 2026 | 32.00 | 33.00 | 31.60 | 31.70 | 31.70 | -1.55% | 1,570 |
| Mar 19, 2026 | 32.70 | 33.20 | 32.20 | 32.20 | 32.20 | -1.83% | 1,068 |
| Mar 18, 2026 | 31.90 | 33.10 | 31.70 | 32.80 | 32.80 | 2.82% | 132 |
| Mar 17, 2026 | 31.20 | 32.40 | 31.10 | 31.90 | 31.90 | 2.24% | 1,154 |
| Mar 16, 2026 | 32.20 | 32.30 | 31.00 | 31.20 | 31.20 | -2.50% | 540 |
| Mar 13, 2026 | 32.50 | 32.80 | 32.00 | 32.00 | 32.00 | -1.54% | 60 |
| Mar 12, 2026 | 30.30 | 32.60 | 30.30 | 32.50 | 32.50 | 9.80% | - |
| Mar 11, 2026 | 29.00 | 29.70 | 28.80 | 29.60 | 29.60 | 1.37% | 2,700 |
| Mar 10, 2026 | 29.70 | 30.00 | 28.70 | 29.20 | 29.20 | -1.02% | 3,100 |
| Mar 9, 2026 | 28.10 | 30.60 | 28.10 | 29.50 | 29.50 | 3.51% | 622 |
| Mar 6, 2026 | 29.80 | 30.40 | 28.50 | 28.50 | 28.50 | -1.72% | 7,926 |
| Mar 5, 2026 | 27.80 | 29.70 | 27.80 | 29.00 | 29.00 | 4.32% | 3,099 |
| Mar 4, 2026 | 26.30 | 27.80 | 26.30 | 27.80 | 27.80 | 5.30% | - |
| Mar 3, 2026 | 25.90 | 26.70 | 25.40 | 26.40 | 26.40 | 0.76% | 1,200 |
| Mar 2, 2026 | 25.50 | 26.70 | 25.20 | 26.20 | 26.20 | 1.16% | 1,700 |
| Feb 27, 2026 | 24.70 | 26.00 | 24.70 | 25.90 | 25.90 | 2.37% | - |
| Feb 26, 2026 | 25.20 | 25.40 | 24.90 | 25.30 | 25.00 | -0.39% | - |
| Feb 25, 2026 | 26.20 | 26.60 | 25.10 | 25.40 | 25.10 | -3.42% | - |
| Feb 24, 2026 | 25.60 | 26.50 | 25.50 | 26.30 | 25.99 | 2.73% | 17 |
| Feb 23, 2026 | 25.60 | 26.00 | 25.40 | 25.60 | 25.30 | -0.78% | 74 |
| Feb 20, 2026 | 26.60 | 26.80 | 25.10 | 25.80 | 25.50 | -3.37% | 1,019 |
| Feb 19, 2026 | 26.60 | 26.90 | 26.30 | 26.70 | 26.39 | - | 325 |
| Feb 18, 2026 | 26.40 | 27.30 | 26.40 | 26.70 | 26.39 | 0.75% | 55 |
| Feb 17, 2026 | 27.30 | 27.50 | 26.10 | 26.50 | 26.19 | -2.93% | - |
| Feb 16, 2026 | 27.30 | 27.50 | 27.30 | 27.30 | 26.98 | - | - |
| Feb 13, 2026 | 27.30 | 27.90 | 27.10 | 27.30 | 26.98 | -1.09% | - |
| Feb 12, 2026 | 28.20 | 28.80 | 27.10 | 27.60 | 27.28 | -3.50% | 400 |
| Feb 11, 2026 | 28.00 | 29.00 | 27.90 | 28.60 | 28.26 | 1.42% | 6,000 |
| Feb 10, 2026 | 26.80 | 28.40 | 26.80 | 28.20 | 27.87 | 4.83% | 2,890 |
| Feb 9, 2026 | 26.60 | 27.20 | 26.00 | 26.90 | 26.58 | - | 1,717 |
| Feb 6, 2026 | 25.70 | 26.90 | 25.70 | 26.90 | 26.58 | 4.26% | 2,050 |
| Feb 5, 2026 | 27.10 | 27.50 | 25.60 | 25.80 | 25.50 | -6.18% | 1,848 |
| Feb 4, 2026 | 25.60 | 27.70 | 25.00 | 27.50 | 27.18 | 6.59% | 2,061 |
| Feb 3, 2026 | 24.40 | 26.20 | 24.30 | 25.80 | 25.50 | 5.31% | 540 |
| Feb 2, 2026 | 23.30 | 24.50 | 22.80 | 24.50 | 24.21 | 5.60% | 800 |
| Jan 30, 2026 | 22.50 | 23.50 | 22.20 | 23.20 | 22.93 | 2.65% | - |
| Jan 29, 2026 | 23.10 | 23.60 | 21.90 | 22.60 | 22.33 | -2.16% | 4,000 |
| Jan 28, 2026 | 23.10 | 23.30 | 22.70 | 23.10 | 22.83 | 0.43% | 1,027 |
| Jan 27, 2026 | 23.70 | 23.80 | 23.00 | 23.00 | 22.73 | -2.95% | 50 |
| Jan 26, 2026 | 23.70 | 24.10 | 23.60 | 23.70 | 23.42 | -0.42% | 200 |
| Jan 23, 2026 | 24.10 | 24.30 | 23.80 | 23.80 | 23.52 | -1.24% | 299 |
| Jan 22, 2026 | 24.20 | 24.70 | 24.10 | 24.10 | 23.82 | -0.82% | 45 |
| Jan 21, 2026 | 22.60 | 24.30 | 22.50 | 24.30 | 24.01 | 7.52% | - |
| Jan 20, 2026 | 23.00 | 23.10 | 22.20 | 22.60 | 22.33 | -1.74% | - |
| Jan 19, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 22.73 | -3.36% | 4,800 |
| Jan 16, 2026 | 24.00 | 24.20 | 23.60 | 23.80 | 23.52 | -1.24% | 2,836 |
| Jan 15, 2026 | 24.20 | 24.40 | 23.70 | 24.10 | 23.82 | -0.41% | 1,540 |
| Jan 14, 2026 | 22.70 | 24.40 | 22.40 | 24.20 | 23.92 | 6.14% | 420 |
| Jan 13, 2026 | 22.60 | 23.10 | 22.60 | 22.80 | 22.53 | 0.44% | 10,600 |
| Jan 12, 2026 | 22.30 | 22.70 | 22.20 | 22.70 | 22.43 | 0.44% | 300 |
| Jan 9, 2026 | 22.20 | 22.70 | 22.00 | 22.60 | 22.33 | 1.80% | 498 |
| Jan 8, 2026 | 21.10 | 22.60 | 21.00 | 22.20 | 21.94 | 4.72% | - |
| Jan 7, 2026 | 21.80 | 22.00 | 21.00 | 21.20 | 20.95 | -2.75% | 1,024 |
| Jan 6, 2026 | 21.10 | 21.90 | 21.10 | 21.80 | 21.54 | 2.83% | 1,664 |
| Jan 5, 2026 | 20.90 | 21.40 | 20.70 | 21.20 | 20.95 | 2.42% | 252 |
| Jan 2, 2026 | 19.90 | 20.80 | 19.70 | 20.70 | 20.46 | 4.81% | 706 |
| Dec 30, 2025 | 19.65 | 19.80 | 19.65 | 19.75 | 19.52 | 1.02% | 397 |
| Dec 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.32 | 0.51% | 219 |
| Dec 23, 2025 | 19.90 | 19.90 | 19.45 | 19.45 | 19.22 | -2.02% | 230 |
| Dec 22, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.62 | -0.25% | - |
| Dec 19, 2025 | 19.55 | 19.90 | 19.55 | 19.90 | 19.67 | 2.31% | 350 |
| Dec 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.22 | - | - |
| Dec 16, 2025 | 19.70 | 19.90 | 19.45 | 19.45 | 19.22 | -2.51% | 1,650 |
| Dec 15, 2025 | 20.40 | 20.40 | 19.80 | 19.95 | 19.72 | -2.68% | 350 |
| Dec 12, 2025 | 20.80 | 21.00 | 20.50 | 20.50 | 20.26 | -1.91% | 450 |
| Dec 11, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.65 | 2.96% | 850 |
| Dec 10, 2025 | 19.80 | 20.30 | 19.80 | 20.30 | 20.06 | 1.75% | 100 |
| Dec 9, 2025 | 19.55 | 19.95 | 19.55 | 19.95 | 19.72 | 1.01% | 1,000 |
| Dec 8, 2025 | 19.70 | 19.75 | 19.70 | 19.75 | 19.52 | -0.25% | 10 |
| Dec 5, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.57 | 0.76% | 5,490 |
| Dec 4, 2025 | 20.30 | 20.30 | 19.65 | 19.65 | 19.42 | -3.68% | 280 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.40 | 20.40 | 20.16 | -0.97% | 1,000 |
| Dec 2, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | 20.36 | - | 45 |
| Dec 1, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.36 | 0.49% | - |
| Nov 28, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 20.26 | -0.97% | 100 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.16 | - | 325 |