Dow Inc. (VIE:DOW)
Austria
· Delayed Price · Currency is EUR 30.10
+0.70 (2.38%)
Last updated: Mar 9, 2026, 3:30 PM CET
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.90 | 30.40 | 29.40 | 29.40 | 29.40 | -1.01% | 509 |
| Mar 5, 2026 | 28.20 | 29.70 | 28.20 | 29.70 | 29.70 | 7.61% | - |
| Mar 4, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 6.56% | - |
| Mar 3, 2026 | 25.70 | 25.90 | 25.50 | 25.90 | 25.90 | -0.77% | 742 |
| Mar 2, 2026 | 25.50 | 26.30 | 25.50 | 26.10 | 26.10 | 1.16% | - |
| Feb 27, 2026 | 25.00 | 25.80 | 24.80 | 25.80 | 25.80 | 1.18% | 1,400 |
| Feb 25, 2026 | 26.40 | 26.60 | 25.50 | 25.50 | 25.20 | -3.04% | - |
| Feb 24, 2026 | 25.70 | 26.30 | 25.70 | 26.30 | 25.99 | 1.54% | - |
| Feb 23, 2026 | 25.70 | 25.90 | 25.70 | 25.90 | 25.60 | 2.78% | - |
| Feb 20, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 24.91 | -5.62% | - |
| Feb 19, 2026 | 26.90 | 26.90 | 26.70 | 26.70 | 26.39 | -2.20% | - |
| Feb 18, 2026 | 26.60 | 27.30 | 26.60 | 27.30 | 26.98 | 3.02% | - |
| Feb 17, 2026 | 27.40 | 27.50 | 26.50 | 26.50 | 26.19 | -3.64% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.40 | 27.50 | 27.18 | -1.43% | - |
| Feb 13, 2026 | 27.50 | 27.90 | 27.50 | 27.90 | 27.58 | 0.36% | - |
| Feb 12, 2026 | 28.70 | 28.80 | 27.80 | 27.80 | 27.48 | -3.47% | - |
| Feb 11, 2026 | 28.10 | 28.80 | 28.00 | 28.80 | 28.46 | 2.49% | - |
| Feb 10, 2026 | 27.00 | 28.10 | 27.00 | 28.10 | 27.77 | 5.24% | - |
| Feb 9, 2026 | 26.80 | 26.90 | 26.60 | 26.70 | 26.39 | - | - |
| Feb 6, 2026 | 26.10 | 26.70 | 26.10 | 26.70 | 26.39 | 3.49% | - |
| Feb 5, 2026 | 27.40 | 27.60 | 25.80 | 25.80 | 25.50 | -6.18% | - |
| Feb 4, 2026 | 26.00 | 27.50 | 25.80 | 27.50 | 27.18 | 4.96% | - |
| Feb 3, 2026 | 24.40 | 26.20 | 24.40 | 26.20 | 25.90 | 7.82% | - |
| Feb 2, 2026 | 23.00 | 24.30 | 23.00 | 24.30 | 24.02 | 2.97% | - |
| Jan 30, 2026 | 22.50 | 23.60 | 22.50 | 23.60 | 23.33 | 6.31% | - |
| Jan 29, 2026 | 23.30 | 23.80 | 21.90 | 22.20 | 21.94 | -3.48% | 868 |
| Jan 28, 2026 | 23.30 | 23.40 | 23.00 | 23.00 | 22.73 | -1.71% | - |
| Jan 27, 2026 | 23.90 | 23.90 | 23.40 | 23.40 | 23.13 | -2.09% | - |
| Jan 26, 2026 | 24.00 | 24.10 | 23.90 | 23.90 | 23.62 | -0.83% | - |
| Jan 23, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 23.82 | -2.03% | - |
| Jan 22, 2026 | 24.40 | 24.70 | 24.20 | 24.60 | 24.31 | 3.80% | 99 |
| Jan 21, 2026 | 22.70 | 23.70 | 22.70 | 23.70 | 23.42 | 3.04% | - |
| Jan 20, 2026 | 23.10 | 23.10 | 22.40 | 23.00 | 22.73 | -1.29% | - |
| Jan 19, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.03 | -2.10% | - |
| Jan 16, 2026 | 24.20 | 24.20 | 23.70 | 23.80 | 23.52 | -2.06% | - |
| Jan 15, 2026 | 24.40 | 24.50 | 24.30 | 24.30 | 24.02 | 0.83% | - |
| Jan 14, 2026 | 22.70 | 24.10 | 22.70 | 24.10 | 23.82 | 5.24% | 1,400 |
| Jan 13, 2026 | 22.70 | 23.10 | 22.60 | 22.90 | 22.63 | 0.44% | - |
| Jan 12, 2026 | 22.50 | 22.80 | 22.40 | 22.80 | 22.53 | 1.33% | - |
| Jan 9, 2026 | 22.30 | 22.60 | 22.30 | 22.50 | 22.24 | 1.81% | - |
| Jan 8, 2026 | 21.30 | 22.10 | 21.00 | 22.10 | 21.84 | 2.79% | - |
| Jan 7, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.25 | -1.38% | - |
| Jan 6, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.55 | 3.81% | 112 |
| Jan 5, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 20.76 | 2.44% | 77 |
| Jan 2, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.26 | 3.54% | - |
| Dec 30, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.57 | 0.76% | - |
| Dec 29, 2025 | 19.65 | 19.80 | 19.65 | 19.65 | 19.42 | 1.03% | - |
| Dec 23, 2025 | 19.85 | 19.85 | 19.45 | 19.45 | 19.22 | -2.26% | - |
| Dec 22, 2025 | 20.00 | 20.00 | 19.65 | 19.90 | 19.67 | -1.00% | 147 |
| Dec 19, 2025 | 19.75 | 20.10 | 19.60 | 20.10 | 19.87 | 2.03% | - |
| Dec 18, 2025 | 19.80 | 19.85 | 19.50 | 19.70 | 19.47 | - | - |
| Dec 17, 2025 | 19.55 | 19.70 | 19.55 | 19.70 | 19.47 | 0.77% | - |
| Dec 16, 2025 | 19.90 | 19.95 | 19.30 | 19.55 | 19.32 | -1.51% | - |
| Dec 15, 2025 | 20.20 | 20.60 | 19.85 | 19.85 | 19.62 | -5.48% | 800 |
| Dec 12, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 20.76 | -0.94% | - |
| Dec 11, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.95 | 4.43% | - |
| Dec 10, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.06 | 1.00% | - |
| Dec 9, 2025 | 19.65 | 20.10 | 19.65 | 20.10 | 19.87 | 1.26% | - |
| Dec 8, 2025 | 19.80 | 19.85 | 19.70 | 19.85 | 19.62 | -1.24% | - |
| Dec 5, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 19.87 | 0.75% | - |
| Dec 4, 2025 | 20.40 | 20.50 | 19.95 | 19.95 | 19.72 | -4.09% | - |
| Dec 3, 2025 | 20.50 | 20.80 | 20.40 | 20.80 | 20.56 | 2.46% | - |
| Dec 2, 2025 | 20.60 | 20.70 | 20.30 | 20.30 | 20.06 | -2.40% | - |
| Dec 1, 2025 | 20.40 | 20.80 | 20.30 | 20.80 | 20.56 | 0.97% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.36 | -0.48% | - |
| Nov 26, 2025 | 20.10 | 20.70 | 20.10 | 20.70 | 20.16 | 2.48% | - |
| Nov 25, 2025 | 19.55 | 20.20 | 19.50 | 20.20 | 19.67 | 4.94% | - |
| Nov 24, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 18.75 | 1.05% | - |
| Nov 21, 2025 | 18.35 | 19.05 | 18.25 | 19.05 | 18.55 | 1.33% | - |
| Nov 20, 2025 | 18.65 | 18.80 | 18.60 | 18.80 | 18.31 | 0.27% | - |
| Nov 19, 2025 | 18.85 | 18.95 | 18.75 | 18.75 | 18.26 | 0.81% | - |
| Nov 18, 2025 | 18.75 | 18.75 | 18.60 | 18.60 | 18.12 | -3.38% | - |
| Nov 17, 2025 | 19.80 | 19.80 | 19.25 | 19.25 | 18.75 | -3.27% | - |
| Nov 14, 2025 | 19.85 | 19.90 | 19.65 | 19.90 | 19.38 | 2.31% | - |
| Nov 13, 2025 | 19.20 | 19.45 | 19.10 | 19.45 | 18.94 | 1.57% | - |
| Nov 12, 2025 | 19.25 | 19.45 | 19.15 | 19.15 | 18.65 | -0.52% | - |
| Nov 11, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 18.75 | 1.32% | - |
| Nov 10, 2025 | 19.40 | 19.65 | 19.00 | 19.00 | 18.51 | - | - |
| Nov 7, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 18.51 | -2.31% | - |
| Nov 6, 2025 | 19.80 | 19.85 | 19.45 | 19.45 | 18.94 | -2.51% | - |
| Nov 5, 2025 | 19.80 | 19.95 | 19.70 | 19.95 | 19.43 | - | - |
| Nov 4, 2025 | 20.00 | 20.20 | 19.75 | 19.95 | 19.43 | -1.24% | - |
| Nov 3, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 19.67 | -2.42% | - |
| Oct 31, 2025 | 20.60 | 20.80 | 20.50 | 20.70 | 20.16 | -2.36% | - |
| Oct 30, 2025 | 21.30 | 21.40 | 21.00 | 21.20 | 20.65 | -3.20% | - |
| Oct 29, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.33 | 0.46% | - |
| Oct 28, 2025 | 22.10 | 22.20 | 21.60 | 21.80 | 21.23 | -2.24% | - |
| Oct 27, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 21.72 | 5.19% | - |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.65 | 2.42% | - |
| Oct 23, 2025 | 18.80 | 20.70 | 18.70 | 20.70 | 20.16 | 9.52% | 909 |
| Oct 22, 2025 | 18.90 | 18.90 | 18.70 | 18.90 | 18.41 | -0.26% | - |
| Oct 21, 2025 | 18.70 | 18.95 | 18.55 | 18.95 | 18.46 | 1.61% | - |
| Oct 20, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.16 | -1.06% | - |
| Oct 17, 2025 | 18.40 | 18.85 | 18.30 | 18.85 | 18.36 | 0.80% | - |
| Oct 16, 2025 | 19.10 | 19.25 | 18.70 | 18.70 | 18.21 | -1.58% | - |
| Oct 15, 2025 | 18.90 | 19.10 | 18.90 | 19.00 | 18.51 | 1.88% | 450 |
| Oct 14, 2025 | 18.40 | 18.65 | 18.15 | 18.65 | 18.16 | -0.27% | - |
| Oct 13, 2025 | 18.10 | 18.70 | 18.10 | 18.70 | 18.21 | 1.36% | - |
| Oct 10, 2025 | 19.10 | 19.15 | 18.45 | 18.45 | 17.97 | -2.89% | 541 |
| Oct 9, 2025 | 19.50 | 19.55 | 19.00 | 19.00 | 18.51 | -2.81% | - |