Dow Inc. (VIE:DOW)
Austria
· Delayed Price · Currency is EUR 20.10
+0.15 (0.75%)
At close: Dec 5, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 0.75% | - |
| Dec 4, 2025 | 20.40 | 20.50 | 19.95 | 19.95 | 19.95 | -4.09% | - |
| Dec 3, 2025 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 2.46% | - |
| Dec 2, 2025 | 20.60 | 20.70 | 20.30 | 20.30 | 20.30 | -2.40% | - |
| Dec 1, 2025 | 20.40 | 20.80 | 20.30 | 20.80 | 20.80 | 0.97% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | -0.48% | - |
| Nov 26, 2025 | 20.10 | 20.70 | 20.10 | 20.70 | 20.40 | 2.48% | - |
| Nov 25, 2025 | 19.55 | 20.20 | 19.50 | 20.20 | 19.91 | 4.94% | - |
| Nov 24, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 18.97 | 1.05% | - |
| Nov 21, 2025 | 18.35 | 19.05 | 18.25 | 19.05 | 18.77 | 1.33% | - |
| Nov 20, 2025 | 18.65 | 18.80 | 18.60 | 18.80 | 18.53 | 0.27% | - |
| Nov 19, 2025 | 18.85 | 18.95 | 18.75 | 18.75 | 18.48 | 0.81% | - |
| Nov 18, 2025 | 18.75 | 18.75 | 18.60 | 18.60 | 18.33 | -3.38% | - |
| Nov 17, 2025 | 19.80 | 19.80 | 19.25 | 19.25 | 18.97 | -3.27% | - |
| Nov 14, 2025 | 19.85 | 19.90 | 19.65 | 19.90 | 19.61 | 2.31% | - |
| Nov 13, 2025 | 19.20 | 19.45 | 19.10 | 19.45 | 19.17 | 1.57% | - |
| Nov 12, 2025 | 19.25 | 19.45 | 19.15 | 19.15 | 18.87 | -0.52% | - |
| Nov 11, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 18.97 | 1.32% | - |
| Nov 10, 2025 | 19.40 | 19.65 | 19.00 | 19.00 | 18.72 | - | - |
| Nov 7, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 18.72 | -2.31% | - |
| Nov 6, 2025 | 19.80 | 19.85 | 19.45 | 19.45 | 19.17 | -2.51% | - |
| Nov 5, 2025 | 19.80 | 19.95 | 19.70 | 19.95 | 19.66 | - | - |
| Nov 4, 2025 | 20.00 | 20.20 | 19.75 | 19.95 | 19.66 | -1.24% | - |
| Nov 3, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 19.91 | -2.42% | - |
| Oct 31, 2025 | 20.60 | 20.80 | 20.50 | 20.70 | 20.40 | -2.36% | - |
| Oct 30, 2025 | 21.30 | 21.40 | 21.00 | 21.20 | 20.89 | -3.20% | - |
| Oct 29, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.58 | 0.46% | - |
| Oct 28, 2025 | 22.10 | 22.20 | 21.60 | 21.80 | 21.48 | -2.24% | - |
| Oct 27, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 21.97 | 5.19% | - |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.89 | 2.42% | - |
| Oct 23, 2025 | 18.80 | 20.70 | 18.70 | 20.70 | 20.40 | 9.52% | 909 |
| Oct 22, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.62 | -0.26% | - |
| Oct 21, 2025 | 18.70 | 18.95 | 18.55 | 18.95 | 18.67 | 1.61% | - |
| Oct 20, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.38 | -1.06% | - |
| Oct 17, 2025 | 18.40 | 18.85 | 18.30 | 18.85 | 18.58 | 0.80% | - |
| Oct 16, 2025 | 19.10 | 19.25 | 18.70 | 18.70 | 18.43 | -1.58% | - |
| Oct 15, 2025 | 18.90 | 19.10 | 18.90 | 19.00 | 18.72 | 1.88% | 450 |
| Oct 14, 2025 | 18.40 | 18.65 | 18.15 | 18.65 | 18.38 | -0.27% | - |
| Oct 13, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.43 | 1.36% | - |
| Oct 10, 2025 | 19.10 | 19.15 | 18.45 | 18.45 | 18.18 | -2.89% | 541 |
| Oct 9, 2025 | 19.50 | 19.55 | 19.00 | 19.00 | 18.72 | -2.81% | - |
| Oct 8, 2025 | 19.45 | 19.55 | 19.35 | 19.55 | 19.26 | 1.30% | - |
| Oct 7, 2025 | 20.10 | 20.20 | 19.30 | 19.30 | 19.02 | -4.46% | - |
| Oct 6, 2025 | 20.50 | 20.60 | 20.20 | 20.20 | 19.91 | - | - |
| Oct 3, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 19.91 | 1.00% | - |
| Oct 2, 2025 | 19.70 | 20.00 | 19.60 | 20.00 | 19.71 | 1.78% | - |
| Oct 1, 2025 | 19.25 | 19.65 | 19.25 | 19.65 | 19.36 | 2.88% | - |
| Sep 30, 2025 | 19.45 | 19.45 | 19.10 | 19.10 | 18.82 | -2.80% | - |
| Sep 29, 2025 | 19.75 | 19.75 | 19.60 | 19.65 | 19.36 | - | - |
| Sep 26, 2025 | 19.15 | 19.65 | 19.15 | 19.65 | 19.36 | 1.29% | - |
| Sep 25, 2025 | 19.75 | 19.75 | 19.40 | 19.40 | 19.12 | -2.27% | - |
| Sep 24, 2025 | 19.50 | 19.85 | 19.50 | 19.85 | 19.56 | -0.75% | - |
| Sep 23, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.71 | 1.52% | - |
| Sep 22, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.41 | -1.50% | 700 |
| Sep 19, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 19.71 | -2.44% | - |
| Sep 18, 2025 | 21.00 | 21.10 | 20.50 | 20.50 | 20.20 | -2.38% | - |
| Sep 17, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 20.69 | 0.96% | - |
| Sep 16, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.50 | -1.42% | - |
| Sep 15, 2025 | 21.40 | 21.50 | 21.10 | 21.10 | 20.79 | -1.40% | - |
| Sep 12, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.09 | 2.88% | - |
| Sep 11, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.50 | 0.48% | - |
| Sep 10, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.40 | 0.98% | - |
| Sep 9, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | 20.20 | 1.49% | - |
| Sep 8, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 19.91 | -1.46% | - |
| Sep 5, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.20 | - | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.20 | -0.49% | - |
| Sep 3, 2025 | 20.90 | 21.00 | 20.60 | 20.60 | 20.30 | -0.48% | - |
| Sep 2, 2025 | 21.00 | 21.20 | 20.70 | 20.70 | 20.40 | -2.82% | - |
| Sep 1, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | 20.99 | 1.43% | - |
| Aug 29, 2025 | 20.80 | 21.00 | 20.70 | 21.00 | 20.69 | -0.94% | - |
| Aug 27, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.60 | - | - |
| Aug 26, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 20.60 | - | - |
| Aug 25, 2025 | 21.30 | 21.50 | 21.20 | 21.20 | 20.60 | -0.93% | - |
| Aug 22, 2025 | 20.40 | 21.40 | 20.40 | 21.40 | 20.79 | 3.88% | - |
| Aug 21, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | 20.01 | -0.96% | - |
| Aug 20, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.21 | 2.97% | - |
| Aug 19, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 19.62 | 0.50% | - |
| Aug 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.53 | -0.50% | - |
| Aug 15, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 19.62 | 1.51% | - |
| Aug 14, 2025 | 19.75 | 19.90 | 19.30 | 19.90 | 19.33 | 2.84% | - |
| Aug 13, 2025 | 18.65 | 19.35 | 18.60 | 19.35 | 18.80 | 4.03% | 500 |
| Aug 12, 2025 | 18.00 | 18.60 | 18.00 | 18.60 | 18.07 | 4.79% | - |
| Aug 11, 2025 | 18.30 | 18.40 | 17.75 | 17.75 | 17.24 | -3.79% | 80 |
| Aug 8, 2025 | 18.60 | 18.65 | 18.45 | 18.45 | 17.92 | 0.54% | - |
| Aug 7, 2025 | 18.50 | 18.80 | 18.35 | 18.35 | 17.83 | -1.08% | - |
| Aug 6, 2025 | 19.55 | 19.60 | 18.55 | 18.55 | 18.02 | -3.13% | - |
| Aug 5, 2025 | 18.85 | 19.30 | 18.35 | 19.15 | 18.60 | 1.06% | 700 |
| Aug 4, 2025 | 19.05 | 19.15 | 18.70 | 18.95 | 18.41 | -1.30% | - |
| Aug 1, 2025 | 20.60 | 20.60 | 19.20 | 19.20 | 18.65 | -6.34% | 176 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 19.92 | -3.76% | - |
| Jul 30, 2025 | 21.90 | 22.00 | 21.30 | 21.30 | 20.69 | -2.74% | - |
| Jul 29, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.28 | -1.35% | - |
| Jul 28, 2025 | 21.90 | 22.20 | 21.80 | 22.20 | 21.57 | 5.21% | - |
| Jul 25, 2025 | 21.30 | 21.60 | 21.10 | 21.10 | 20.50 | -3.65% | - |
| Jul 24, 2025 | 26.00 | 26.10 | 21.90 | 21.90 | 21.28 | -16.09% | - |
| Jul 23, 2025 | 25.50 | 26.10 | 25.50 | 26.10 | 25.36 | 4.40% | - |
| Jul 22, 2025 | 24.40 | 25.00 | 24.30 | 25.00 | 24.29 | 1.63% | - |
| Jul 21, 2025 | 24.50 | 24.60 | 24.20 | 24.60 | 23.90 | 0.82% | - |
| Jul 18, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 23.70 | -0.81% | - |
| Jul 17, 2025 | 24.10 | 24.60 | 24.10 | 24.60 | 23.90 | 3.80% | 50 |