Dow Inc. (VIE:DOW)
Austria
· Delayed Price · Currency is EUR 31.94
-1.34 (-4.03%)
At close: Apr 27, 2026
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.62 | 33.39 | 32.56 | 32.56 | 32.56 | 1.94% | - |
| Apr 27, 2026 | 32.83 | 33.74 | 31.94 | 31.94 | 31.94 | -4.03% | - |
| Apr 24, 2026 | 32.99 | 33.66 | 32.96 | 33.28 | 33.28 | 4.82% | - |
| Apr 23, 2026 | 33.07 | 33.84 | 31.75 | 31.75 | 31.75 | -3.14% | 217 |
| Apr 22, 2026 | 32.51 | 32.83 | 32.51 | 32.78 | 32.78 | 3.47% | - |
| Apr 21, 2026 | 31.18 | 31.68 | 31.18 | 31.68 | 31.68 | 1.44% | - |
| Apr 20, 2026 | 31.14 | 31.23 | 30.73 | 31.23 | 31.23 | 4.80% | - |
| Apr 17, 2026 | 33.82 | 33.82 | 29.80 | 29.80 | 29.80 | -10.83% | - |
| Apr 16, 2026 | 32.89 | 33.49 | 32.89 | 33.42 | 33.42 | 0.30% | - |
| Apr 15, 2026 | 33.05 | 33.32 | 33.05 | 33.32 | 33.32 | 0.66% | - |
| Apr 14, 2026 | 34.20 | 34.24 | 33.10 | 33.10 | 33.10 | -3.83% | - |
| Apr 13, 2026 | 34.35 | 34.42 | 33.99 | 34.42 | 34.42 | 4.75% | - |
| Apr 10, 2026 | 32.66 | 32.92 | 32.57 | 32.86 | 32.86 | -3.07% | - |
| Apr 9, 2026 | 33.68 | 34.20 | 33.63 | 33.90 | 33.90 | 4.79% | - |
| Apr 8, 2026 | 32.84 | 33.13 | 31.29 | 32.35 | 32.35 | -9.94% | - |
| Apr 7, 2026 | 35.31 | 35.92 | 35.11 | 35.92 | 35.92 | -0.22% | - |
| Apr 2, 2026 | 35.90 | 36.60 | 35.90 | 36.00 | 36.00 | 3.15% | - |
| Apr 1, 2026 | 35.10 | 35.70 | 34.90 | 34.90 | 34.90 | -5.42% | - |
| Mar 31, 2026 | 36.80 | 36.90 | 36.10 | 36.90 | 36.90 | 0.82% | - |
| Mar 30, 2026 | 35.30 | 36.60 | 35.30 | 36.60 | 36.60 | 3.68% | 115 |
| Mar 27, 2026 | 34.30 | 35.30 | 34.00 | 35.30 | 35.30 | 1.73% | - |
| Mar 26, 2026 | 34.40 | 34.70 | 34.30 | 34.70 | 34.70 | 2.66% | - |
| Mar 25, 2026 | 32.80 | 33.90 | 32.60 | 33.80 | 33.80 | 3.05% | - |
| Mar 24, 2026 | 31.10 | 32.80 | 31.00 | 32.80 | 32.80 | 5.47% | - |
| Mar 23, 2026 | 31.20 | 31.40 | 30.90 | 31.10 | 31.10 | -3.12% | - |
| Mar 20, 2026 | 32.30 | 32.30 | 32.10 | 32.10 | 32.10 | -3.02% | - |
| Mar 19, 2026 | 32.90 | 33.20 | 32.80 | 33.10 | 33.10 | 2.48% | - |
| Mar 18, 2026 | 32.20 | 32.40 | 31.90 | 32.30 | 32.30 | 1.57% | - |
| Mar 17, 2026 | 31.30 | 32.40 | 31.30 | 31.80 | 31.80 | 0.63% | - |
| Mar 16, 2026 | 32.20 | 32.20 | 31.40 | 31.60 | 31.60 | -2.47% | - |
| Mar 13, 2026 | 32.80 | 32.90 | 32.30 | 32.40 | 32.40 | - | - |
| Mar 12, 2026 | 30.00 | 32.40 | 30.00 | 32.40 | 32.40 | 9.46% | - |
| Mar 11, 2026 | 29.20 | 29.60 | 29.10 | 29.60 | 29.60 | 0.34% | - |
| Mar 10, 2026 | 29.30 | 30.10 | 29.00 | 29.50 | 29.50 | -3.59% | - |
| Mar 9, 2026 | 28.70 | 30.60 | 28.70 | 30.60 | 30.60 | 4.08% | - |
| 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% | - |