Dow Inc. (FRA:2OY)
Germany
· Delayed Price · Currency is EUR 20.20
-0.10 (-0.49%)
At close: Dec 4, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 20.10 | 19.85 | 19.90 | 19.90 | -1.49% | 6,037 |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 116 |
| Dec 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Dec 2, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 150 |
| Dec 1, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | -0.96% | 506 |
| Nov 28, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | - | 50 |
| Nov 27, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.50 | 4.00% | 45 |
| Nov 26, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 19.71 | 0.76% | 20 |
| Nov 25, 2025 | 19.35 | 20.20 | 19.35 | 19.85 | 19.56 | 2.06% | 2,512 |
| Nov 24, 2025 | 19.20 | 19.45 | 19.20 | 19.45 | 19.17 | 2.37% | 600 |
| Nov 21, 2025 | 18.15 | 19.00 | 18.15 | 19.00 | 18.72 | 1.06% | 419 |
| Nov 20, 2025 | 18.60 | 18.80 | 18.45 | 18.80 | 18.53 | 0.53% | 2,300 |
| Nov 19, 2025 | 18.70 | 18.85 | 18.70 | 18.70 | 18.43 | 0.81% | 610 |
| Nov 18, 2025 | 18.65 | 18.65 | 18.45 | 18.55 | 18.28 | -6.08% | 626 |
| Nov 17, 2025 | 19.70 | 19.75 | 19.70 | 19.75 | 19.46 | -1.25% | 200 |
| Nov 14, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.71 | 6.10% | 41 |
| Nov 13, 2025 | 19.00 | 19.50 | 18.85 | 18.85 | 18.58 | -1.57% | 6,445 |
| Nov 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.87 | -0.26% | - |
| Nov 11, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 18.92 | 1.59% | 250 |
| Nov 10, 2025 | 19.25 | 19.50 | 18.90 | 18.90 | 18.63 | -0.53% | 275 |
| Nov 7, 2025 | 19.20 | 19.35 | 19.00 | 19.00 | 18.72 | -1.55% | 873 |
| Nov 6, 2025 | 19.65 | 19.65 | 19.30 | 19.30 | 19.02 | -3.50% | 9 |
| Nov 5, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 19.71 | 0.50% | 235 |
| Nov 4, 2025 | 19.90 | 20.00 | 19.65 | 19.90 | 19.61 | -1.00% | 1,185 |
| Nov 3, 2025 | 20.50 | 20.90 | 20.10 | 20.10 | 19.81 | -2.43% | 525 |
| Oct 31, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.30 | -3.29% | 820 |
| Oct 30, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 20.99 | -1.84% | 1,321 |
| Oct 29, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.39 | - | 82 |
| Oct 28, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.39 | -1.81% | 4,869 |
| Oct 27, 2025 | 21.30 | 22.10 | 21.30 | 22.10 | 21.78 | 3.76% | 567 |
| Oct 24, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 20.99 | 3.40% | 405 |
| Oct 23, 2025 | 18.60 | 21.00 | 18.60 | 20.60 | 20.30 | 10.46% | 6,620 |
| Oct 22, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.38 | - | - |
| Oct 21, 2025 | 18.50 | 18.65 | 18.50 | 18.65 | 18.38 | -1.58% | 250 |
| Oct 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.68 | 2.71% | 1,850 |
| Oct 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.18 | -2.64% | - |
| Oct 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.68 | 0.80% | - |
| Oct 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | -0.79% | 1 |
| Oct 14, 2025 | 18.30 | 18.95 | 18.30 | 18.95 | 18.68 | 2.43% | 40 |
| Oct 13, 2025 | 18.05 | 18.50 | 18.05 | 18.50 | 18.23 | 3.35% | 2,075 |
| Oct 10, 2025 | 19.20 | 19.20 | 17.90 | 17.90 | 17.64 | -6.53% | 520 |
| Oct 9, 2025 | 19.35 | 19.60 | 19.00 | 19.15 | 18.87 | -2.79% | 1,571 |
| Oct 8, 2025 | 19.25 | 19.70 | 19.25 | 19.70 | 19.41 | 1.03% | 450 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.22 | -2.99% | 500 |
| Oct 6, 2025 | 20.20 | 20.40 | 20.10 | 20.10 | 19.81 | - | 302 |
| Oct 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.81 | 3.08% | 1,000 |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | 0.26% | - |
| Oct 1, 2025 | 19.30 | 19.45 | 19.30 | 19.45 | 19.17 | 0.52% | 20 |
| Sep 30, 2025 | 19.40 | 19.40 | 19.35 | 19.35 | 19.07 | -1.53% | 25 |
| Sep 29, 2025 | 19.50 | 19.75 | 19.50 | 19.65 | 19.36 | - | 130 |
| Sep 26, 2025 | 19.00 | 19.65 | 19.00 | 19.65 | 19.36 | 1.29% | 9 |
| Sep 25, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.12 | 0.26% | 47 |
| Sep 24, 2025 | 19.55 | 19.55 | 19.35 | 19.35 | 19.07 | -2.76% | 250 |
| Sep 23, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.61 | 1.53% | 235 |
| Sep 22, 2025 | 19.85 | 20.10 | 19.60 | 19.60 | 19.32 | -2.97% | 133 |
| Sep 19, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 19.91 | -2.42% | 523 |
| Sep 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.40 | -0.48% | - |
| Sep 17, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.50 | 0.48% | 10 |
| Sep 16, 2025 | 20.40 | 20.70 | 20.40 | 20.70 | 20.40 | -3.72% | 331 |
| Sep 15, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.19 | 0.94% | 168 |
| Sep 12, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 20.99 | 5.45% | 5 |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.91 | -1.46% | - |
| Sep 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.20 | 0.49% | - |
| Sep 9, 2025 | 20.20 | 20.50 | 20.20 | 20.40 | 20.10 | -1.45% | 84 |
| Sep 8, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.40 | 1.47% | 53 |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.10 | - | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.10 | -1.92% | 548 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | -0.48% | - |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.60 | -0.48% | 517 |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 1.94% | 466 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | -2.37% | - |
| Aug 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.50 | -1.86% | - |
| Aug 27, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | 20.89 | 1.42% | 400 |
| Aug 26, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 20.60 | -1.85% | 352 |
| Aug 25, 2025 | 21.60 | 21.60 | 21.30 | 21.60 | 20.98 | 0.47% | 513 |
| Aug 22, 2025 | 20.30 | 21.50 | 20.30 | 21.50 | 20.89 | 4.88% | 630 |
| Aug 21, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 19.92 | -1.44% | 545 |
| Aug 20, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.21 | 4.52% | 962 |
| Aug 19, 2025 | 20.10 | 20.20 | 19.90 | 19.90 | 19.33 | -1.00% | 2,200 |
| Aug 18, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | 19.53 | 0.50% | 250 |
| Aug 15, 2025 | 19.95 | 20.10 | 19.95 | 20.00 | 19.43 | 0.76% | 6,000 |
| Aug 14, 2025 | 19.45 | 19.90 | 19.45 | 19.85 | 19.28 | 2.58% | 3,718 |
| Aug 13, 2025 | 18.45 | 19.35 | 18.45 | 19.35 | 18.80 | 4.59% | 760 |
| Aug 12, 2025 | 17.85 | 18.50 | 17.85 | 18.50 | 17.97 | 2.78% | 38 |
| Aug 11, 2025 | 18.10 | 18.45 | 18.00 | 18.00 | 17.49 | -1.64% | 600 |
| Aug 8, 2025 | 18.45 | 18.75 | 18.30 | 18.30 | 17.78 | -0.54% | 555 |
| Aug 7, 2025 | 18.25 | 18.45 | 18.25 | 18.40 | 17.88 | -0.54% | 895 |
| Aug 6, 2025 | 19.25 | 19.50 | 18.50 | 18.50 | 17.97 | -4.88% | 676 |
| Aug 5, 2025 | 18.60 | 19.45 | 18.60 | 19.45 | 18.90 | 3.46% | 838 |
| Aug 4, 2025 | 19.00 | 19.25 | 18.80 | 18.80 | 18.26 | -3.59% | 3,010 |
| Aug 1, 2025 | 20.20 | 20.30 | 19.50 | 19.50 | 18.94 | -4.88% | 1,725 |
| Jul 31, 2025 | 20.90 | 21.00 | 20.50 | 20.50 | 19.92 | -3.76% | 4,200 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 20.69 | -2.29% | 2,992 |
| Jul 29, 2025 | 22.10 | 22.50 | 21.70 | 21.80 | 21.18 | -2.24% | 1,500 |
| Jul 28, 2025 | 21.70 | 22.40 | 21.50 | 22.30 | 21.66 | 6.70% | 2,650 |
| Jul 25, 2025 | 21.30 | 21.80 | 20.90 | 20.90 | 20.30 | -0.48% | 3,590 |
| Jul 24, 2025 | 26.20 | 26.20 | 21.00 | 21.00 | 20.40 | -19.23% | 9,757 |
| Jul 23, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 25.26 | 5.26% | 1,216 |
| Jul 22, 2025 | 24.10 | 24.70 | 24.10 | 24.70 | 24.00 | 0.41% | 1,053 |
| Jul 21, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 23.90 | - | 30 |