Dow Inc. (ETR:2OY)
Germany
· Delayed Price · Currency is EUR 20.10
+0.20 (1.01%)
At close: Dec 5, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.75 | 20.20 | 19.75 | 20.10 | 20.10 | 1.01% | 4,365 |
| Dec 4, 2025 | 20.50 | 20.50 | 19.85 | 19.90 | 19.90 | -4.33% | 3,052 |
| Dec 3, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.46% | 1,395 |
| Dec 2, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -2.40% | 576 |
| Dec 1, 2025 | 20.60 | 20.80 | 20.20 | 20.80 | 20.80 | 0.97% | 552 |
| Nov 28, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | -0.48% | 515 |
| Nov 27, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.39 | 0.49% | 363 |
| Nov 26, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.30 | 1.98% | 262 |
| Nov 25, 2025 | 19.55 | 20.20 | 19.35 | 20.20 | 19.90 | 4.66% | 3,258 |
| Nov 24, 2025 | 19.65 | 19.65 | 19.15 | 19.30 | 19.01 | 1.31% | 1,795 |
| Nov 21, 2025 | 18.50 | 19.05 | 18.40 | 19.05 | 18.77 | 1.33% | 2,707 |
| Nov 20, 2025 | 18.55 | 18.80 | 18.55 | 18.80 | 18.52 | 0.27% | 3,882 |
| Nov 19, 2025 | 18.95 | 19.00 | 18.70 | 18.75 | 18.47 | 0.54% | 1,250 |
| Nov 18, 2025 | 18.70 | 18.80 | 18.50 | 18.65 | 18.37 | -2.61% | 3,458 |
| Nov 17, 2025 | 19.75 | 19.80 | 19.10 | 19.15 | 18.87 | -3.77% | 1,331 |
| Nov 14, 2025 | 19.80 | 19.90 | 19.45 | 19.90 | 19.61 | 2.05% | 1,712 |
| Nov 13, 2025 | 19.10 | 19.50 | 19.05 | 19.50 | 19.21 | 1.56% | 3,943 |
| Nov 12, 2025 | 19.30 | 19.55 | 19.15 | 19.20 | 18.92 | -0.52% | 1,101 |
| Nov 11, 2025 | 19.20 | 19.35 | 19.05 | 19.30 | 19.01 | 1.58% | 912 |
| Nov 10, 2025 | 19.40 | 19.70 | 19.00 | 19.00 | 18.72 | 0.26% | 597 |
| Nov 7, 2025 | 19.55 | 19.55 | 18.95 | 18.95 | 18.67 | -2.57% | 6,087 |
| Nov 6, 2025 | 19.75 | 19.75 | 19.45 | 19.45 | 19.16 | -2.26% | 2,787 |
| Nov 5, 2025 | 19.55 | 20.00 | 19.55 | 19.90 | 19.61 | -0.25% | 461 |
| Nov 4, 2025 | 20.10 | 20.10 | 19.80 | 19.95 | 19.65 | -1.24% | 8,272 |
| Nov 3, 2025 | 20.80 | 20.90 | 20.00 | 20.20 | 19.90 | -2.42% | 4,717 |
| Oct 31, 2025 | 20.60 | 20.80 | 20.50 | 20.70 | 20.39 | -1.90% | 3,839 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 20.79 | -3.65% | 834 |
| Oct 29, 2025 | 21.60 | 21.90 | 21.60 | 21.90 | 21.58 | 0.46% | 4,753 |
| Oct 28, 2025 | 22.10 | 22.10 | 21.50 | 21.80 | 21.48 | -2.24% | 3,454 |
| Oct 27, 2025 | 21.40 | 22.30 | 21.40 | 22.30 | 21.97 | 5.69% | 5,204 |
| Oct 24, 2025 | 21.20 | 21.30 | 21.00 | 21.10 | 20.79 | 1.93% | 2,480 |
| Oct 23, 2025 | 18.80 | 20.80 | 18.80 | 20.70 | 20.39 | 9.81% | 5,347 |
| Oct 22, 2025 | 18.65 | 19.05 | 18.65 | 18.85 | 18.57 | -0.53% | 24,917 |
| Oct 21, 2025 | 18.60 | 19.00 | 18.60 | 18.95 | 18.67 | 1.88% | 1,890 |
| Oct 20, 2025 | 18.80 | 18.90 | 18.55 | 18.60 | 18.32 | -1.06% | 2,957 |
| Oct 17, 2025 | 18.35 | 18.85 | 18.30 | 18.80 | 18.52 | 0.27% | 1,765 |
| Oct 16, 2025 | 19.10 | 19.20 | 18.60 | 18.75 | 18.47 | -1.32% | 937 |
| Oct 15, 2025 | 18.80 | 19.40 | 18.80 | 19.00 | 18.72 | 1.88% | 2,518 |
| Oct 14, 2025 | 18.30 | 18.65 | 18.00 | 18.65 | 18.37 | -0.27% | 5,722 |
| Oct 13, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.42 | 2.47% | 3,215 |
| Oct 10, 2025 | 19.20 | 19.30 | 18.25 | 18.25 | 17.98 | -3.44% | 1,114 |
| Oct 9, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.62 | -3.32% | 2,449 |
| Oct 8, 2025 | 19.30 | 19.65 | 19.30 | 19.55 | 19.26 | 1.82% | 1,319 |
| Oct 7, 2025 | 20.20 | 20.20 | 19.20 | 19.20 | 18.92 | -4.95% | 663 |
| Oct 6, 2025 | 20.50 | 20.60 | 19.95 | 20.20 | 19.90 | - | 2,055 |
| Oct 3, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 19.90 | 0.50% | 305 |
| Oct 2, 2025 | 19.80 | 20.20 | 19.55 | 20.10 | 19.80 | 2.03% | 2,197 |
| Oct 1, 2025 | 19.20 | 19.70 | 19.20 | 19.70 | 19.41 | 3.41% | 573 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.05 | 19.05 | 18.77 | -2.81% | 318 |
| Sep 29, 2025 | 19.75 | 19.80 | 19.60 | 19.60 | 19.31 | 0.26% | 1,291 |
| Sep 26, 2025 | 19.10 | 19.65 | 19.05 | 19.55 | 19.26 | 0.77% | 6,281 |
| Sep 25, 2025 | 19.75 | 19.75 | 19.40 | 19.40 | 19.11 | -2.27% | 581 |
| Sep 24, 2025 | 19.55 | 19.85 | 19.55 | 19.85 | 19.56 | -0.25% | 487 |
| Sep 23, 2025 | 19.75 | 20.00 | 19.70 | 19.90 | 19.61 | 1.02% | 2,282 |
| Sep 22, 2025 | 19.90 | 20.00 | 19.55 | 19.70 | 19.41 | -1.50% | 2,496 |
| Sep 19, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 19.70 | -2.44% | 682 |
| Sep 18, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.20 | -2.38% | 29 |
| Sep 17, 2025 | 20.60 | 21.00 | 20.50 | 21.00 | 20.69 | 0.96% | 2,706 |
| Sep 16, 2025 | 20.80 | 20.80 | 20.50 | 20.80 | 20.49 | -0.95% | 2,591 |
| Sep 15, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 20.69 | -0.94% | 1,569 |
| Sep 12, 2025 | 21.40 | 21.50 | 21.20 | 21.20 | 20.89 | 2.42% | 1,867 |
| Sep 11, 2025 | 20.40 | 21.10 | 20.30 | 20.70 | 20.39 | 0.49% | 3,700 |
| Sep 10, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.30 | 0.98% | 2,433 |
| Sep 9, 2025 | 20.30 | 20.60 | 20.10 | 20.40 | 20.10 | 1.49% | 347 |
| Sep 8, 2025 | 21.20 | 21.20 | 19.75 | 20.10 | 19.80 | -1.95% | 1,432 |
| Sep 5, 2025 | 20.20 | 21.00 | 20.20 | 20.50 | 20.20 | 0.99% | 433 |
| Sep 4, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 20.00 | -0.98% | 600 |
| Sep 3, 2025 | 20.90 | 21.00 | 20.40 | 20.50 | 20.20 | -0.97% | 507 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.39 | - | 769 |
| Sep 1, 2025 | 21.00 | 21.40 | 20.70 | 20.70 | 20.39 | -1.43% | 697 |
| Aug 29, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 20.69 | - | 564 |
| Aug 28, 2025 | 21.30 | 21.30 | 20.70 | 21.00 | 20.39 | -0.47% | 604 |
| Aug 27, 2025 | 21.20 | 21.50 | 21.10 | 21.10 | 20.49 | -0.47% | 2,174 |
| Aug 26, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 20.59 | - | 1,381 |
| Aug 25, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 20.59 | -0.47% | 1,558 |
| Aug 22, 2025 | 20.30 | 21.30 | 20.30 | 21.30 | 20.69 | 4.41% | 4,714 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.20 | 20.40 | 19.81 | -1.92% | 3,519 |
| Aug 20, 2025 | 20.00 | 21.00 | 20.00 | 20.80 | 20.20 | 3.48% | 5,274 |
| Aug 19, 2025 | 19.95 | 20.50 | 19.95 | 20.10 | 19.52 | - | 7,298 |
| Aug 18, 2025 | 19.85 | 20.20 | 19.85 | 20.10 | 19.52 | -0.50% | 2,717 |
| Aug 15, 2025 | 20.20 | 20.30 | 19.95 | 20.20 | 19.62 | 1.76% | 4,660 |
| Aug 14, 2025 | 19.60 | 20.10 | 19.35 | 19.85 | 19.28 | 3.12% | 5,544 |
| Aug 13, 2025 | 18.50 | 19.30 | 18.50 | 19.25 | 18.69 | 6.94% | 2,027 |
| Aug 12, 2025 | 18.00 | 18.05 | 17.85 | 18.00 | 17.48 | 1.41% | 952 |
| Aug 11, 2025 | 18.30 | 18.50 | 17.70 | 17.75 | 17.24 | -3.79% | 3,174 |
| Aug 8, 2025 | 18.60 | 18.75 | 18.40 | 18.45 | 17.92 | 0.27% | 1,407 |
| Aug 7, 2025 | 18.55 | 18.95 | 18.35 | 18.40 | 17.87 | -1.08% | 4,307 |
| Aug 6, 2025 | 19.40 | 19.50 | 18.50 | 18.60 | 18.06 | -3.38% | 12,975 |
| Aug 5, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 18.69 | 2.94% | 3,817 |
| Aug 4, 2025 | 18.90 | 19.15 | 18.55 | 18.70 | 18.16 | -2.35% | 1,519 |
| Aug 1, 2025 | 20.30 | 20.30 | 19.10 | 19.15 | 18.60 | -5.67% | 6,460 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.10 | 20.30 | 19.71 | -4.25% | 8,597 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.20 | 21.20 | 20.59 | -2.75% | 2,114 |
| Jul 29, 2025 | 22.30 | 22.40 | 21.80 | 21.80 | 21.17 | -1.80% | 1,964 |
| Jul 28, 2025 | 22.00 | 22.20 | 21.50 | 22.20 | 21.56 | 5.21% | 4,550 |
| Jul 25, 2025 | 21.40 | 21.70 | 21.00 | 21.10 | 20.49 | -4.09% | 6,952 |
| Jul 24, 2025 | 25.50 | 26.10 | 22.00 | 22.00 | 21.36 | -15.38% | 24,264 |
| Jul 23, 2025 | 25.50 | 26.10 | 25.50 | 26.00 | 25.25 | 4.42% | 687 |
| Jul 22, 2025 | 24.30 | 25.10 | 24.30 | 24.90 | 24.18 | 1.63% | 7,254 |
| Jul 21, 2025 | 24.50 | 24.60 | 24.50 | 24.50 | 23.79 | 0.82% | 8,012 |