Dow Inc. (2OY) Price History
Daily open, high, low, close and volume for Dow Inc. (2OY) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €25.80 | €26.75 | €25.80 | €26.38 | 20 |
| 2026-10-14 | €25.29 | €26.21 | €25.26 | €26.15 | 2,014 |
| 2026-10-13 | €24.86 | €25.46 | €24.86 | €25.46 | 76 |
| 2026-10-12 | €25.26 | €25.61 | €25.04 | €25.16 | 39 |
| 2026-10-09 | €25.34 | €25.75 | €25.12 | €25.34 | 839 |
| 2026-10-08 | €24.63 | €25.64 | €24.58 | €25.41 | 68 |
| 2026-10-07 | €24.90 | €25.53 | €24.70 | €24.78 | 0 |
| 2026-10-06 | €24.77 | €25.55 | €24.76 | €24.93 | 658 |
| 2026-10-05 | €24.77 | €25.55 | €24.76 | €25.29 | 658 |
| 2026-10-02 | €24.39 | €24.94 | €24.11 | €24.83 | 2,452 |
| 2026-10-01 | €24.22 | €24.52 | €23.64 | €24.42 | 0 |
| 2026-09-30 | €24.21 | €24.44 | €24.06 | €24.30 | 82 |
| 2026-09-29 | €24.28 | €24.54 | €24.04 | €24.31 | 0 |
| 2026-09-28 | €24.41 | €25.03 | €24.41 | €24.48 | 0 |
| 2026-09-25 | €24.95 | €24.98 | €24.14 | €24.54 | 0 |
| 2026-09-24 | €24.92 | €25.55 | €24.74 | €25.04 | 0 |
| 2026-09-23 | €24.57 | €25.29 | €24.52 | €25.17 | 0 |
| 2026-09-22 | €24.46 | €24.87 | €23.90 | €24.79 | 92 |
| 2026-09-21 | €24.85 | €25.05 | €24.35 | €24.63 | 0 |
| 2026-09-18 | €25.56 | €25.64 | €24.77 | €24.99 | 0 |
| 2026-09-17 | €26.20 | €26.20 | €25.56 | €25.62 | 0 |
| 2026-09-16 | €25.71 | €26.23 | €25.43 | €26.23 | 5 |
| 2026-09-15 | €24.79 | €25.85 | €24.79 | €25.80 | 0 |
| 2026-09-14 | €24.94 | €25.42 | €24.91 | €24.97 | 0 |
| 2026-09-11 | €25.36 | €25.61 | €24.88 | €24.92 | 10,780 |
| 2026-09-10 | €25.14 | €25.97 | €25.09 | €25.53 | 0 |
| 2026-09-09 | €25.30 | €26.08 | €24.94 | €25.28 | 0 |
| 2026-09-08 | €25.41 | €25.89 | €25.36 | €25.42 | 210 |
| 2026-09-07 | €25.60 | €25.85 | €25.05 | €25.76 | 500 |
| 2026-09-04 | €25.94 | €26.15 | €25.05 | €25.36 | 445 |
| 2026-09-03 | €26.75 | €26.96 | €26.10 | €26.16 | 0 |
| 2026-09-02 | €26.11 | €27.04 | €26.10 | €26.98 | 105 |
| 2026-09-01 | €26.10 | €26.46 | €25.99 | €26.25 | 60 |
| 2026-08-31 | €25.93 | €26.82 | €25.92 | €26.18 | 740 |
| 2026-08-28 | €25.71 | €26.34 | €25.54 | €26.27 | 0 |
| 2026-08-27 | €25.90 | €26.17 | €25.40 | €25.95 | 240 |
| 2026-08-26 | €25.66 | €26.02 | €25.58 | €26.02 | 45 |
| 2026-08-25 | €26.94 | €26.96 | €25.92 | €25.96 | 0 |
| 2026-08-24 | €27.52 | €27.61 | €26.86 | €26.98 | 0 |
| 2026-08-21 | €27.95 | €28.44 | €27.67 | €27.67 | 0 |
| 2026-08-20 | €27.02 | €28.50 | €27.02 | €28.20 | 400 |
| 2026-08-19 | €26.70 | €27.48 | €26.67 | €27.10 | 1,798 |
| 2026-08-18 | €26.77 | €27.31 | €26.75 | €26.88 | 0 |
| 2026-08-17 | €26.99 | €27.12 | €26.49 | €27.03 | 429 |
| 2026-08-14 | €26.24 | €26.89 | €26.19 | €26.85 | 78 |
| 2026-08-13 | €26.37 | €26.67 | €26.15 | €26.15 | 15 |
| 2026-08-12 | €27.04 | €27.23 | €26.44 | €26.47 | 80 |
| 2026-08-11 | €26.25 | €27.16 | €26.16 | €27.01 | 892 |
| 2026-08-10 | €25.41 | €26.35 | €25.41 | €26.35 | 64 |
| 2026-08-07 | €26.11 | €26.68 | €25.33 | €25.33 | 0 |
| 2026-08-06 | €25.56 | €26.71 | €25.40 | €26.30 | 196 |
| 2026-08-05 | €26.26 | €26.39 | €25.29 | €25.72 | 200 |
| 2026-08-04 | €25.83 | €26.32 | €25.18 | €26.32 | 400 |
| 2026-08-03 | €25.66 | €26.40 | €25.64 | €25.93 | 1,000 |
| 2026-07-31 | €25.79 | €26.43 | €25.73 | €26.31 | 0 |
| 2026-07-30 | €26.33 | €26.56 | €25.68 | €26.04 | 550 |
| 2026-07-29 | €25.24 | €26.79 | €25.23 | €26.50 | 0 |
| 2026-07-28 | €25.12 | €25.88 | €25.11 | €25.43 | 480 |
| 2026-07-27 | €25.60 | €25.79 | €24.90 | €25.28 | 200 |
| 2026-07-24 | €27.06 | €27.22 | €25.82 | €26.19 | 5,100 |
| 2026-07-23 | €27.17 | €28.13 | €26.47 | €27.08 | 2,430 |
| 2026-07-22 | €26.48 | €27.59 | €26.43 | €27.29 | 0 |
| 2026-07-21 | €26.51 | €27.33 | €26.29 | €26.77 | 0 |
| 2026-07-20 | €25.96 | €26.68 | €25.87 | €26.68 | 2,016 |
| 2026-07-17 | €25.26 | €26.55 | €25.26 | €26.14 | 60 |
| 2026-07-16 | €25.74 | €26.03 | €25.56 | €25.63 | 600 |
| 2026-07-15 | €26.36 | €26.75 | €25.65 | €25.87 | 234 |
| 2026-07-14 | €26.53 | €27.10 | €26.39 | €26.48 | 460 |
| 2026-07-13 | €25.06 | €26.72 | €25.06 | €26.72 | 226 |
| 2026-07-10 | €24.89 | €25.46 | €24.87 | €25.36 | 50 |
| 2026-07-09 | €25.41 | €25.60 | €24.58 | €24.91 | 100 |
| 2026-07-08 | €25.13 | €26.49 | €25.13 | €25.45 | 780 |
| 2026-07-07 | €23.64 | €25.12 | €23.64 | €25.07 | 150 |
| 2026-07-06 | €23.80 | €24.37 | €23.61 | €23.79 | 50 |
| 2026-07-03 | €24.11 | €24.45 | €23.56 | €23.82 | 160 |
| 2026-07-02 | €23.60 | €24.70 | €23.52 | €24.14 | 300 |
| 2026-07-01 | €23.51 | €24.15 | €23.50 | €23.73 | 0 |
| 2026-06-30 | €24.46 | €24.52 | €23.82 | €23.83 | 260 |
| 2026-06-29 | €25.55 | €25.56 | €24.15 | €24.41 | 0 |
| 2026-06-26 | €25.33 | €25.76 | €25.29 | €25.41 | 1,000 |
| 2026-06-25 | €25.81 | €25.90 | €24.97 | €25.78 | 1,200 |
| 2026-06-24 | €26.53 | €26.77 | €25.34 | €25.88 | 42 |
| 2026-06-23 | €26.62 | €27.25 | €26.54 | €26.58 | 10,731 |
| 2026-06-22 | €27.30 | €27.54 | €26.86 | €26.98 | 120 |
| 2026-06-19 | €27.44 | €27.45 | €26.75 | €27.30 | 745 |
| 2026-06-18 | €28.25 | €28.43 | €27.43 | €27.56 | 21 |
| 2026-06-17 | €28.23 | €29.28 | €28.10 | €28.25 | 0 |
| 2026-06-16 | €28.45 | €28.72 | €27.93 | €28.22 | 240 |
| 2026-06-15 | €28.33 | €28.66 | €27.65 | €28.60 | 9,480 |
| 2026-06-12 | €28.81 | €29.44 | €28.70 | €29.14 | 0 |
| 2026-06-11 | €29.60 | €30.29 | €28.90 | €28.90 | 0 |
| 2026-06-10 | €28.45 | €29.75 | €28.45 | €29.75 | 900 |
| 2026-06-09 | €29.45 | €29.45 | €28.25 | €28.73 | 25 |
| 2026-06-08 | €29.65 | €29.65 | €29.12 | €29.53 | 40 |
| 2026-06-05 | €29.58 | €30.05 | €29.22 | €29.47 | 65 |
| 2026-06-04 | €30.14 | €30.44 | €29.71 | €29.99 | 150 |
| 2026-06-03 | €29.64 | €30.65 | €29.63 | €30.53 | 0 |
| 2026-06-02 | €29.51 | €29.83 | €29.40 | €29.74 | 0 |
| 2026-06-01 | €28.84 | €30.11 | €28.81 | €29.85 | 0 |
| 2026-05-29 | €29.40 | €29.85 | €28.71 | €28.78 | 8,000 |
| 2026-05-28 | €29.47 | €30.18 | €29.27 | €29.79 | 5,080 |
| 2026-05-27 | €30.23 | €30.28 | €29.53 | €29.53 | 2,105 |
| 2026-05-26 | €30.50 | €31.00 | €30.11 | €30.29 | 300 |
| 2026-05-25 | €31.02 | €31.17 | €30.30 | €31.17 | 128 |
| 2026-05-22 | €30.80 | €31.32 | €30.67 | €30.83 | 93 |
| 2026-05-21 | €30.95 | €31.86 | €30.68 | €30.84 | 0 |
| 2026-05-20 | €32.48 | €32.48 | €30.90 | €30.90 | 400 |
| 2026-05-19 | €33.00 | €33.45 | €32.13 | €32.52 | 90 |
| 2026-05-18 | €33.20 | €33.40 | €32.66 | €33.06 | 0 |
| 2026-05-15 | €33.00 | €33.73 | €32.90 | €33.30 | 200 |
| 2026-05-14 | €32.95 | €33.31 | €32.95 | €33.06 | 210 |
| 2026-05-13 | €33.40 | €34.15 | €33.11 | €33.11 | 0 |
| 2026-05-12 | €32.66 | €33.89 | €32.60 | €33.73 | 35 |
| 2026-05-11 | €31.10 | €32.89 | €31.10 | €32.80 | 0 |
| 2026-05-08 | €31.71 | €31.84 | €31.16 | €31.16 | 0 |
| 2026-05-07 | €32.60 | €32.65 | €31.43 | €31.53 | 460 |
| 2026-05-06 | €34.61 | €34.61 | €31.20 | €32.79 | 2,535 |
| 2026-05-05 | €34.53 | €35.33 | €34.34 | €34.88 | 2,520 |
| 2026-05-04 | €34.12 | €34.96 | €33.93 | €34.57 | 373 |
| 2026-04-30 | €33.51 | €34.71 | €33.29 | €34.55 | 0 |
| 2026-04-29 | €32.23 | €33.89 | €32.23 | €33.78 | 33 |
| 2026-04-28 | €32.28 | €33.29 | €32.25 | €32.34 | 0 |
| 2026-04-27 | €32.46 | €33.73 | €31.89 | €32.54 | 390 |
| 2026-04-24 | €32.88 | €33.39 | €32.10 | €33.00 | 50 |
| 2026-04-23 | €32.79 | €33.77 | €32.20 | €32.80 | 0 |
| 2026-04-22 | €32.36 | €33.20 | €32.30 | €33.10 | 49 |
| 2026-04-21 | €30.95 | €32.60 | €30.94 | €32.60 | 80 |
| 2026-04-20 | €30.57 | €31.60 | €30.57 | €31.01 | 6 |
| 2026-04-17 | €33.57 | €33.74 | €29.60 | €30.32 | 1,308 |
| 2026-04-16 | €32.71 | €33.80 | €32.71 | €33.80 | 0 |
| 2026-04-15 | €32.77 | €33.34 | €32.77 | €32.90 | 0 |
| 2026-04-14 | €33.68 | €34.33 | €32.61 | €33.10 | 102 |
| 2026-04-13 | €33.81 | €34.60 | €33.70 | €34.02 | 0 |
| 2026-04-10 | €32.54 | €33.24 | €32.23 | €33.20 | 315 |
| 2026-04-09 | €33.28 | €34.33 | €32.40 | €32.40 | 0 |
| 2026-04-08 | €32.70 | €33.60 | €30.56 | €33.45 | 6,052 |
| 2026-04-07 | €35.00 | €36.23 | €34.80 | €35.60 | 0 |
| 2026-04-02 | €35.50 | €36.60 | €35.50 | €35.80 | 40 |
| 2026-04-01 | €35.80 | €35.90 | €34.20 | €35.20 | 3,258 |
| 2026-03-31 | €36.70 | €37.00 | €35.60 | €35.80 | 3,370 |
| 2026-03-30 | €35.70 | €36.60 | €34.60 | €36.30 | 3,102 |
| 2026-03-27 | €34.20 | €35.50 | €33.90 | €35.40 | 2,800 |
| 2026-03-26 | €34.00 | €34.70 | €33.90 | €34.10 | 0 |
| 2026-03-25 | €32.50 | €34.20 | €32.50 | €34.20 | 250 |
| 2026-03-24 | €30.80 | €33.00 | €30.80 | €32.90 | 40 |
| 2026-03-23 | €31.30 | €31.40 | €30.60 | €30.90 | 160 |
| 2026-03-20 | €32.00 | €33.00 | €31.60 | €31.70 | 1,570 |
| 2026-03-19 | €32.70 | €33.20 | €32.20 | €32.20 | 1,068 |
| 2026-03-18 | €31.90 | €33.10 | €31.70 | €32.80 | 132 |
| 2026-03-17 | €31.20 | €32.40 | €31.10 | €31.90 | 1,154 |
| 2026-03-16 | €32.20 | €32.30 | €31.00 | €31.20 | 540 |
| 2026-03-13 | €32.50 | €32.80 | €32.00 | €32.00 | 60 |
| 2026-03-12 | €30.30 | €32.60 | €30.30 | €32.50 | 0 |
| 2026-03-11 | €29.00 | €29.70 | €28.80 | €29.60 | 2,700 |
| 2026-03-10 | €29.70 | €30.00 | €28.70 | €29.20 | 3,100 |
| 2026-03-09 | €28.10 | €30.60 | €28.10 | €29.50 | 622 |
| 2026-03-06 | €29.80 | €30.40 | €28.50 | €28.50 | 7,926 |
| 2026-03-05 | €27.80 | €29.70 | €27.80 | €29.00 | 3,099 |
| 2026-03-04 | €26.30 | €27.80 | €26.30 | €27.80 | 0 |
| 2026-03-03 | €25.90 | €26.70 | €25.40 | €26.40 | 1,200 |
| 2026-03-02 | €25.50 | €26.70 | €25.20 | €26.20 | 1,700 |
| 2026-02-27 | €24.70 | €26.00 | €24.70 | €25.90 | 0 |
| 2026-02-26 | €25.20 | €25.40 | €24.90 | €25.30 | 0 |
| 2026-02-25 | €26.20 | €26.60 | €25.10 | €25.40 | 0 |
| 2026-02-24 | €25.60 | €26.50 | €25.50 | €26.30 | 17 |
| 2026-02-23 | €25.60 | €26.00 | €25.40 | €25.60 | 74 |
| 2026-02-20 | €26.60 | €26.80 | €25.10 | €25.80 | 1,019 |
| 2026-02-19 | €26.60 | €26.90 | €26.30 | €26.70 | 325 |
| 2026-02-18 | €26.40 | €27.30 | €26.40 | €26.70 | 55 |
| 2026-02-17 | €27.30 | €27.50 | €26.10 | €26.50 | 0 |
| 2026-02-16 | €27.30 | €27.50 | €27.30 | €27.30 | 0 |
| 2026-02-13 | €27.30 | €27.90 | €27.10 | €27.30 | 0 |
| 2026-02-12 | €28.20 | €28.80 | €27.10 | €27.60 | 400 |
| 2026-02-11 | €28.00 | €29.00 | €27.90 | €28.60 | 6,000 |
| 2026-02-10 | €26.80 | €28.40 | €26.80 | €28.20 | 2,890 |
| 2026-02-09 | €26.60 | €27.20 | €26.00 | €26.90 | 1,717 |
| 2026-02-06 | €25.70 | €26.90 | €25.70 | €26.90 | 2,050 |
| 2026-02-05 | €27.10 | €27.50 | €25.60 | €25.80 | 1,848 |
| 2026-02-04 | €25.60 | €27.70 | €25.00 | €27.50 | 2,061 |
| 2026-02-03 | €24.40 | €26.20 | €24.30 | €25.80 | 540 |
| 2026-02-02 | €23.30 | €24.50 | €22.80 | €24.50 | 800 |
| 2026-01-30 | €22.50 | €23.50 | €22.20 | €23.20 | 0 |
| 2026-01-29 | €23.10 | €23.60 | €21.90 | €22.60 | 4,000 |
| 2026-01-28 | €23.10 | €23.30 | €22.70 | €23.10 | 1,027 |
| 2026-01-27 | €23.70 | €23.80 | €23.00 | €23.00 | 50 |
| 2026-01-26 | €23.70 | €24.10 | €23.60 | €23.70 | 200 |
| 2026-01-23 | €24.10 | €24.30 | €23.80 | €23.80 | 299 |
| 2026-01-22 | €24.20 | €24.70 | €24.10 | €24.10 | 45 |
| 2026-01-21 | €22.60 | €24.30 | €22.50 | €24.30 | 0 |
| 2026-01-20 | €23.00 | €23.10 | €22.20 | €22.60 | 0 |
| 2026-01-19 | €23.50 | €23.50 | €23.00 | €23.00 | 4,800 |
| 2026-01-16 | €24.00 | €24.20 | €23.60 | €23.80 | 2,836 |
| 2026-01-15 | €24.20 | €24.40 | €23.70 | €24.10 | 1,540 |
| 2026-01-14 | €22.70 | €24.40 | €22.40 | €24.20 | 420 |
| 2026-01-13 | €22.60 | €23.10 | €22.60 | €22.80 | 10,600 |
| 2026-01-12 | €22.30 | €22.70 | €22.20 | €22.70 | 300 |
| 2026-01-09 | €22.20 | €22.70 | €22.00 | €22.60 | 498 |
| 2026-01-08 | €21.10 | €22.60 | €21.00 | €22.20 | 0 |
| 2026-01-07 | €21.80 | €22.00 | €21.00 | €21.20 | 1,024 |
| 2026-01-06 | €21.10 | €21.90 | €21.10 | €21.80 | 1,664 |
| 2026-01-05 | €20.90 | €21.40 | €20.70 | €21.20 | 252 |
| 2026-01-02 | €19.90 | €20.80 | €19.70 | €20.70 | 706 |
| 2025-12-30 | €19.65 | €19.80 | €19.65 | €19.75 | 397 |
| 2025-12-29 | €19.55 | €19.55 | €19.55 | €19.55 | 219 |
| 2025-12-23 | €19.90 | €19.90 | €19.45 | €19.45 | 230 |
| 2025-12-22 | €19.80 | €19.85 | €19.80 | €19.85 | 0 |
| 2025-12-19 | €19.55 | €19.90 | €19.55 | €19.90 | 350 |
| 2025-12-18 | €19.60 | €19.60 | €19.60 | €19.60 | 0 |
| 2025-12-17 | €19.45 | €19.45 | €19.45 | €19.45 | 0 |
| 2025-12-16 | €19.70 | €19.90 | €19.45 | €19.45 | 1,650 |
| 2025-12-15 | €20.40 | €20.40 | €19.80 | €19.95 | 350 |
| 2025-12-12 | €20.80 | €21.00 | €20.50 | €20.50 | 450 |
| 2025-12-11 | €20.60 | €20.90 | €20.60 | €20.90 | 850 |
| 2025-12-10 | €19.80 | €20.30 | €19.80 | €20.30 | 100 |
| 2025-12-09 | €19.55 | €19.95 | €19.55 | €19.95 | 1,000 |
| 2025-12-08 | €19.70 | €19.75 | €19.70 | €19.75 | 10 |
| 2025-12-05 | €19.55 | €19.80 | €19.55 | €19.80 | 5,490 |
| 2025-12-04 | €20.30 | €20.30 | €19.65 | €19.65 | 280 |
| 2025-12-03 | €20.40 | €20.50 | €20.40 | €20.40 | 1,000 |
| 2025-12-02 | €20.40 | €20.60 | €20.20 | €20.60 | 45 |
| 2025-12-01 | €20.40 | €20.60 | €20.40 | €20.60 | 0 |
| 2025-11-28 | €20.40 | €20.50 | €20.30 | €20.50 | 100 |
| 2025-11-27 | €20.70 | €20.70 | €20.60 | €20.70 | 325 |
| 2025-11-26 | €19.95 | €20.70 | €19.95 | €20.70 | 30 |
| 2025-11-25 | €19.40 | €20.00 | €19.40 | €19.95 | 125 |
| 2025-11-24 | €19.30 | €19.35 | €19.30 | €19.35 | 0 |
| 2025-11-21 | €18.15 | €18.15 | €18.15 | €18.15 | 0 |
| 2025-11-20 | €18.45 | €18.70 | €18.45 | €18.70 | 100 |
| 2025-11-19 | €18.75 | €18.75 | €18.50 | €18.50 | 850 |
| 2025-11-18 | €18.75 | €18.75 | €18.75 | €18.75 | 40 |
| 2025-11-17 | €19.75 | €19.75 | €19.75 | €19.75 | 0 |
| 2025-11-14 | €19.70 | €19.90 | €19.65 | €19.65 | 250 |
| 2025-11-13 | €19.05 | €19.05 | €19.05 | €19.05 | 0 |
| 2025-11-12 | €19.20 | €19.20 | €19.20 | €19.20 | 100 |
| 2025-11-11 | €19.00 | €19.20 | €19.00 | €19.15 | 215 |
| 2025-11-10 | €19.30 | €19.30 | €19.00 | €19.00 | 0 |
| 2025-11-07 | €19.25 | €19.25 | €19.10 | €19.10 | 100 |
| 2025-11-06 | €19.55 | €19.55 | €19.35 | €19.35 | 0 |
| 2025-11-05 | €19.55 | €19.85 | €19.55 | €19.80 | 20 |
| 2025-11-04 | €19.85 | €19.90 | €19.65 | €19.65 | 1,200 |
| 2025-11-03 | €20.70 | €20.80 | €20.10 | €20.10 | 100 |
| 2025-10-31 | €20.50 | €20.60 | €20.50 | €20.60 | 0 |
| 2025-10-30 | €21.20 | €21.20 | €20.70 | €20.70 | 55 |
| 2025-10-29 | €21.70 | €21.70 | €21.70 | €21.70 | 0 |
| 2025-10-28 | €21.80 | €22.10 | €21.70 | €21.70 | 250 |
| 2025-10-27 | €21.40 | €22.20 | €21.40 | €22.20 | 1,478 |
| 2025-10-24 | €21.10 | €21.20 | €21.10 | €21.10 | 50 |
| 2025-10-23 | €18.70 | €20.20 | €18.70 | €20.20 | 100 |
| 2025-10-22 | €18.65 | €18.75 | €18.60 | €18.60 | 275 |
| 2025-10-21 | €18.50 | €18.85 | €18.50 | €18.85 | 200 |
| 2025-10-20 | €18.70 | €18.70 | €18.40 | €18.40 | 1,550 |
| 2025-10-17 | €18.35 | €18.75 | €18.35 | €18.75 | 0 |
| 2025-10-16 | €18.95 | €18.95 | €18.95 | €18.95 | 0 |