Dow Inc. (ETR:2OY)
Germany
· Delayed Price · Currency is EUR 27.60
+1.60 (6.15%)
Mar 4, 2026, 5:35 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | - | 5.38% | 268 |
| Mar 3, 2026 | 25.70 | 26.00 | 25.40 | 26.00 | 26.00 | -0.76% | 4,867 |
| Mar 2, 2026 | 25.50 | 26.70 | 25.40 | 26.20 | 26.20 | 1.95% | 4,228 |
| Feb 27, 2026 | 24.90 | 25.80 | 24.80 | 25.70 | 25.70 | 2.39% | 1,059 |
| Feb 26, 2026 | 24.80 | 25.10 | 24.80 | 25.10 | 24.80 | -1.57% | 3,901 |
| Feb 25, 2026 | 26.10 | 26.40 | 25.30 | 25.50 | 25.20 | -3.04% | 1,224 |
| Feb 24, 2026 | 26.00 | 26.60 | 25.90 | 26.30 | 25.99 | 1.94% | 722 |
| Feb 23, 2026 | 25.60 | 26.00 | 25.60 | 25.80 | 25.49 | 2.38% | 453 |
| Feb 20, 2026 | 27.10 | 27.10 | 25.20 | 25.20 | 24.90 | -5.26% | 2,218 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.30 | 26.60 | 26.29 | -2.21% | 7,214 |
| Feb 18, 2026 | 26.40 | 27.30 | 26.40 | 27.20 | 26.88 | 2.64% | 1,452 |
| Feb 17, 2026 | 27.40 | 27.50 | 26.30 | 26.50 | 26.19 | -2.57% | 2,564 |
| Feb 16, 2026 | 27.40 | 27.50 | 27.20 | 27.20 | 26.88 | -2.51% | 3,220 |
| Feb 13, 2026 | 27.40 | 27.90 | 27.40 | 27.90 | 27.57 | 0.36% | 1,637 |
| Feb 12, 2026 | 28.90 | 28.90 | 27.80 | 27.80 | 27.47 | -3.81% | 2,441 |
| Feb 11, 2026 | 27.90 | 29.00 | 27.90 | 28.90 | 28.56 | 3.21% | 28,380 |
| Feb 10, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 27.67 | 4.87% | 2,059 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.30 | 26.70 | 26.38 | - | 2,178 |
| Feb 6, 2026 | 26.10 | 26.70 | 26.00 | 26.70 | 26.38 | 3.49% | 699 |
| Feb 5, 2026 | 27.40 | 27.70 | 25.80 | 25.80 | 25.49 | -6.18% | 6,446 |
| Feb 4, 2026 | 25.50 | 27.50 | 25.50 | 27.50 | 27.17 | 4.96% | 15,805 |
| Feb 3, 2026 | 24.40 | 26.30 | 24.40 | 26.20 | 25.89 | 8.26% | 2,520 |
| Feb 2, 2026 | 22.90 | 24.20 | 22.90 | 24.20 | 23.91 | 3.42% | 2,258 |
| Jan 30, 2026 | 22.50 | 23.50 | 22.20 | 23.40 | 23.12 | 4.93% | 951 |
| Jan 29, 2026 | 23.40 | 24.00 | 21.80 | 22.30 | 22.04 | -3.04% | 3,382 |
| Jan 28, 2026 | 23.20 | 23.40 | 22.90 | 23.00 | 22.73 | -1.29% | 208 |
| Jan 27, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.02 | -2.51% | 184 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.62 | -0.83% | 809 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.00 | 24.10 | 23.82 | -1.63% | 1,879 |
| Jan 22, 2026 | 24.50 | 24.70 | 24.30 | 24.50 | 24.21 | 3.81% | 3,190 |
| Jan 21, 2026 | 22.60 | 23.70 | 22.60 | 23.60 | 23.32 | 2.61% | 732 |
| Jan 20, 2026 | 22.90 | 23.00 | 22.20 | 23.00 | 22.73 | -0.86% | 4,412 |
| Jan 19, 2026 | 23.30 | 23.40 | 22.90 | 23.20 | 22.93 | -2.52% | 4,501 |
| Jan 16, 2026 | 24.30 | 24.30 | 23.70 | 23.80 | 23.52 | -2.06% | 3,267 |
| Jan 15, 2026 | 24.40 | 24.50 | 23.70 | 24.30 | 24.01 | 0.41% | 5,875 |
| Jan 14, 2026 | 22.60 | 24.20 | 22.60 | 24.20 | 23.91 | 5.68% | 3,057 |
| Jan 13, 2026 | 22.70 | 23.00 | 22.60 | 22.90 | 22.63 | 0.44% | 4,562 |
| Jan 12, 2026 | 22.50 | 22.80 | 22.30 | 22.80 | 22.53 | 1.79% | 2,665 |
| Jan 9, 2026 | 22.40 | 22.50 | 22.20 | 22.40 | 22.14 | 1.36% | 3,530 |
| Jan 8, 2026 | 21.40 | 22.10 | 21.20 | 22.10 | 21.84 | 2.79% | 1,432 |
| Jan 7, 2026 | 21.90 | 22.00 | 21.30 | 21.50 | 21.25 | -0.92% | 1,563 |
| Jan 6, 2026 | 21.40 | 21.70 | 21.00 | 21.70 | 21.44 | 3.33% | 1,525 |
| Jan 5, 2026 | 20.90 | 21.40 | 20.80 | 21.00 | 20.75 | 2.44% | 1,736 |
| Jan 2, 2026 | 20.00 | 20.50 | 19.90 | 20.50 | 20.26 | 3.27% | 3,301 |
| Dec 30, 2025 | 19.85 | 19.85 | 19.20 | 19.85 | 19.62 | 1.02% | 3,862 |
| Dec 29, 2025 | 19.70 | 19.85 | 19.55 | 19.65 | 19.42 | 0.77% | 1,278 |
| Dec 23, 2025 | 19.95 | 19.95 | 19.45 | 19.50 | 19.27 | -2.01% | 1,687 |
| Dec 22, 2025 | 19.80 | 20.10 | 19.80 | 19.90 | 19.66 | -1.00% | 543 |
| Dec 19, 2025 | 19.85 | 20.10 | 19.75 | 20.10 | 19.86 | 2.03% | 571 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.40 | 19.70 | 19.47 | 0.25% | 5,020 |
| Dec 17, 2025 | 19.55 | 19.80 | 19.50 | 19.65 | 19.42 | 0.26% | 2,847 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.37 | -1.01% | 1,076 |
| Dec 15, 2025 | 20.70 | 20.70 | 19.80 | 19.80 | 19.57 | -5.71% | 1,935 |
| Dec 12, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 20.75 | -0.94% | 1,905 |
| Dec 11, 2025 | 20.90 | 21.30 | 20.60 | 21.20 | 20.95 | 4.43% | 3,567 |
| Dec 10, 2025 | 19.80 | 20.40 | 19.80 | 20.30 | 20.06 | 1.00% | 393 |
| Dec 9, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | 19.86 | 1.52% | 1,209 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.70 | 19.80 | 19.57 | -1.49% | 1,818 |
| Dec 5, 2025 | 19.75 | 20.20 | 19.75 | 20.10 | 19.86 | 1.01% | 4,365 |
| Dec 4, 2025 | 20.50 | 20.50 | 19.85 | 19.90 | 19.66 | -4.33% | 3,052 |
| Dec 3, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.55 | 2.46% | 1,417 |
| Dec 2, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.06 | -2.40% | 576 |
| Dec 1, 2025 | 20.60 | 20.80 | 20.20 | 20.80 | 20.55 | 0.97% | 552 |
| Nov 28, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | 20.36 | -0.48% | 515 |
| Nov 27, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.16 | 0.49% | 363 |
| Nov 26, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.06 | 1.98% | 262 |
| Nov 25, 2025 | 19.55 | 20.20 | 19.35 | 20.20 | 19.67 | 4.66% | 3,258 |
| Nov 24, 2025 | 19.65 | 19.65 | 19.15 | 19.30 | 18.79 | 1.31% | 1,795 |
| Nov 21, 2025 | 18.50 | 19.05 | 18.40 | 19.05 | 18.55 | 1.33% | 2,707 |
| Nov 20, 2025 | 18.55 | 18.80 | 18.55 | 18.80 | 18.31 | 0.27% | 3,882 |
| Nov 19, 2025 | 18.95 | 19.00 | 18.70 | 18.75 | 18.26 | 0.54% | 1,250 |
| Nov 18, 2025 | 18.70 | 18.80 | 18.50 | 18.65 | 18.16 | -2.61% | 3,458 |
| Nov 17, 2025 | 19.75 | 19.80 | 19.10 | 19.15 | 18.65 | -3.77% | 1,331 |
| Nov 14, 2025 | 19.80 | 19.90 | 19.45 | 19.90 | 19.38 | 2.05% | 1,712 |
| Nov 13, 2025 | 19.10 | 19.50 | 19.05 | 19.50 | 18.99 | 1.56% | 3,943 |
| Nov 12, 2025 | 19.30 | 19.55 | 19.15 | 19.20 | 18.70 | -0.52% | 1,101 |
| Nov 11, 2025 | 19.20 | 19.35 | 19.05 | 19.30 | 18.79 | 1.58% | 912 |
| Nov 10, 2025 | 19.40 | 19.70 | 19.00 | 19.00 | 18.50 | 0.26% | 597 |
| Nov 7, 2025 | 19.55 | 19.55 | 18.95 | 18.95 | 18.45 | -2.57% | 6,087 |
| Nov 6, 2025 | 19.75 | 19.75 | 19.45 | 19.45 | 18.94 | -2.26% | 2,787 |
| Nov 5, 2025 | 19.55 | 20.00 | 19.55 | 19.90 | 19.38 | -0.25% | 461 |
| Nov 4, 2025 | 20.10 | 20.10 | 19.80 | 19.95 | 19.43 | -1.24% | 8,272 |
| Nov 3, 2025 | 20.80 | 20.90 | 20.00 | 20.20 | 19.67 | -2.42% | 4,717 |
| Oct 31, 2025 | 20.60 | 20.80 | 20.50 | 20.70 | 20.16 | -1.90% | 3,839 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 20.55 | -3.65% | 834 |
| Oct 29, 2025 | 21.60 | 21.90 | 21.60 | 21.90 | 21.33 | 0.46% | 4,753 |
| Oct 28, 2025 | 22.10 | 22.10 | 21.50 | 21.80 | 21.23 | -2.24% | 3,454 |
| Oct 27, 2025 | 21.40 | 22.30 | 21.40 | 22.30 | 21.72 | 5.69% | 5,204 |
| Oct 24, 2025 | 21.20 | 21.30 | 21.00 | 21.10 | 20.55 | 1.93% | 2,480 |
| Oct 23, 2025 | 18.80 | 20.80 | 18.80 | 20.70 | 20.16 | 9.81% | 5,347 |
| Oct 22, 2025 | 18.65 | 19.05 | 18.65 | 18.85 | 18.36 | -0.53% | 24,917 |
| Oct 21, 2025 | 18.60 | 19.00 | 18.60 | 18.95 | 18.45 | 1.88% | 1,890 |
| Oct 20, 2025 | 18.80 | 18.90 | 18.55 | 18.60 | 18.11 | -1.06% | 2,957 |
| Oct 17, 2025 | 18.35 | 18.85 | 18.30 | 18.80 | 18.31 | 0.27% | 1,765 |
| Oct 16, 2025 | 19.10 | 19.20 | 18.60 | 18.75 | 18.26 | -1.32% | 937 |
| Oct 15, 2025 | 18.80 | 19.40 | 18.80 | 19.00 | 18.50 | 1.88% | 2,518 |
| Oct 14, 2025 | 18.30 | 18.65 | 18.00 | 18.65 | 18.16 | -0.27% | 5,722 |
| Oct 13, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.21 | 2.47% | 3,215 |
| Oct 10, 2025 | 19.20 | 19.30 | 18.25 | 18.25 | 17.77 | -3.44% | 1,114 |
| Oct 9, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.40 | -3.32% | 2,449 |