Dow Inc. (ETR:2OY)
Germany
· Delayed Price · Currency is EUR 32.55
+0.65 (2.04%)
Apr 28, 2026, 5:35 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.99 | 33.28 | 32.50 | 32.55 | 32.55 | 2.04% | 1,070 |
| Apr 27, 2026 | 32.77 | 32.83 | 31.83 | 31.90 | 31.90 | -3.92% | 1,143 |
| Apr 24, 2026 | 32.49 | 33.49 | 32.39 | 33.20 | 33.20 | 4.34% | 3,793 |
| Apr 23, 2026 | 33.19 | 34.57 | 31.59 | 31.82 | 31.82 | -3.05% | 10,604 |
| Apr 22, 2026 | 32.41 | 33.00 | 32.41 | 32.82 | 32.82 | 3.76% | 1,704 |
| Apr 21, 2026 | 31.19 | 31.71 | 31.19 | 31.63 | 31.63 | 1.25% | 2,049 |
| Apr 20, 2026 | 30.96 | 31.48 | 30.65 | 31.24 | 31.24 | 4.66% | 6,712 |
| Apr 17, 2026 | 33.71 | 33.71 | 29.54 | 29.85 | 29.85 | -10.76% | 6,977 |
| Apr 16, 2026 | 32.91 | 33.83 | 32.91 | 33.45 | 33.45 | 0.42% | 693 |
| Apr 15, 2026 | 33.09 | 33.31 | 33.07 | 33.31 | 33.31 | 0.66% | 609 |
| Apr 14, 2026 | 34.15 | 34.25 | 32.47 | 33.09 | 33.09 | -4.03% | 4,211 |
| Apr 13, 2026 | 34.25 | 34.48 | 33.77 | 34.48 | 34.48 | 4.61% | 2,543 |
| Apr 10, 2026 | 32.94 | 32.96 | 32.44 | 32.96 | 32.96 | -2.14% | 1,760 |
| Apr 9, 2026 | 33.81 | 34.67 | 33.49 | 33.68 | 33.68 | 4.11% | 6,662 |
| Apr 8, 2026 | 33.14 | 33.33 | 30.69 | 32.35 | 32.35 | -10.21% | 11,303 |
| Apr 7, 2026 | 35.45 | 36.17 | 35.01 | 36.03 | 36.03 | 0.36% | 2,523 |
| Apr 2, 2026 | 35.70 | 36.70 | 35.50 | 35.90 | 35.90 | 2.87% | 1,285 |
| Apr 1, 2026 | 35.50 | 35.80 | 34.80 | 34.90 | 34.90 | -5.42% | 4,110 |
| Mar 31, 2026 | 36.90 | 37.00 | 35.90 | 36.90 | 36.90 | 0.54% | 3,540 |
| Mar 30, 2026 | 35.10 | 36.70 | 35.10 | 36.70 | 36.70 | 3.97% | 7,049 |
| Mar 27, 2026 | 34.10 | 35.30 | 34.10 | 35.30 | 35.30 | 2.02% | 10,288 |
| Mar 26, 2026 | 34.40 | 34.70 | 34.10 | 34.60 | 34.60 | 2.06% | 1,679 |
| Mar 25, 2026 | 32.90 | 33.90 | 32.60 | 33.90 | 33.90 | 3.99% | 7,077 |
| Mar 24, 2026 | 31.40 | 32.70 | 31.40 | 32.60 | 32.60 | 4.49% | 1,581 |
| Mar 23, 2026 | 31.40 | 31.50 | 30.80 | 31.20 | 31.20 | -2.50% | 3,346 |
| Mar 20, 2026 | 32.10 | 33.00 | 32.00 | 32.00 | 32.00 | -3.32% | 365 |
| Mar 19, 2026 | 32.90 | 33.50 | 32.60 | 33.10 | 33.10 | 2.48% | 5,326 |
| Mar 18, 2026 | 31.80 | 32.40 | 31.80 | 32.30 | 32.30 | 1.57% | 438 |
| Mar 17, 2026 | 31.20 | 32.50 | 31.10 | 31.80 | 31.80 | 0.63% | 6,426 |
| Mar 16, 2026 | 32.50 | 32.50 | 31.00 | 31.60 | 31.60 | -2.47% | 4,334 |
| Mar 13, 2026 | 32.70 | 33.00 | 32.10 | 32.40 | 32.40 | - | 1,546 |
| Mar 12, 2026 | 29.70 | 32.50 | 29.70 | 32.40 | 32.40 | 9.46% | 4,703 |
| Mar 11, 2026 | 29.10 | 29.70 | 28.80 | 29.60 | 29.60 | - | 1,438 |
| Mar 10, 2026 | 29.40 | 30.00 | 28.80 | 29.60 | 29.60 | -2.31% | 2,744 |
| Mar 9, 2026 | 28.90 | 30.30 | 28.40 | 30.30 | 30.30 | 3.41% | 11,916 |
| Mar 6, 2026 | 30.00 | 30.30 | 28.60 | 29.30 | 29.30 | -1.35% | 7,552 |
| Mar 5, 2026 | 28.10 | 29.70 | 28.00 | 29.70 | 29.70 | 7.61% | 5,700 |
| Mar 4, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 6.15% | 440 |
| 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 |