The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 284.00
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | -5.26% | - |
| Mar 26, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 4.62% | - |
| Mar 25, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | 0.15% | - |
| Mar 24, 2026 | 273.15 | 273.15 | 273.15 | 273.15 | 273.15 | -1.07% | - |
| Mar 23, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 0.33% | - |
| Mar 20, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -3.10% | - |
| Mar 19, 2026 | 265.60 | 265.60 | 265.60 | 284.00 | 284.00 | 2.40% | 2 |
| Mar 18, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -0.77% | - |
| Mar 17, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.55% | - |
| Mar 16, 2026 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 0.12% | - |
| Mar 13, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 0.47% | - |
| Mar 12, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 1.80% | - |
| Mar 11, 2026 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | -3.82% | - |
| Mar 10, 2026 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | 1.97% | - |
| Mar 9, 2026 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | -0.99% | - |
| Mar 6, 2026 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | -3.20% | - |
| Mar 5, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.87% | - |
| Mar 4, 2026 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | 1.10% | - |
| Mar 3, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | -1.39% | - |
| Mar 2, 2026 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | -1.53% | - |
| Feb 27, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 0.35% | - |
| Feb 26, 2026 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | -0.28% | - |
| Feb 25, 2026 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | -2.43% | - |
| Feb 24, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | 1.24% | - |
| Feb 23, 2026 | 306.65 | 306.65 | 306.65 | 306.65 | 306.65 | 0.69% | - |
| Feb 20, 2026 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | -0.54% | - |
| Feb 19, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -1.27% | - |
| Feb 18, 2026 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | -0.39% | - |
| Feb 17, 2026 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | -0.14% | - |
| Feb 16, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | -0.73% | - |
| Feb 13, 2026 | 314.05 | 314.05 | 314.05 | 314.10 | 314.10 | 0.21% | 6 |
| Feb 12, 2026 | 313.45 | 313.45 | 313.45 | 313.45 | 313.45 | 2.69% | - |
| Feb 11, 2026 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | 0.03% | - |
| Feb 10, 2026 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | 1.11% | - |
| Feb 9, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | -1.65% | - |
| Feb 6, 2026 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -0.02% | - |
| Feb 5, 2026 | 307.40 | 307.40 | 307.40 | 306.90 | 306.90 | -1.62% | 30 |
| Feb 4, 2026 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | 1.07% | - |
| Feb 3, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | 1.33% | - |
| Feb 2, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | 2.47% | - |
| Jan 30, 2026 | 292.00 | 301.15 | 292.00 | 297.25 | 297.25 | 0.47% | 138 |
| Jan 29, 2026 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | 1.15% | - |
| Jan 28, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0.71% | - |
| Jan 27, 2026 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | -0.84% | - |
| Jan 26, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | -0.76% | - |
| Jan 23, 2026 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | -2.27% | - |
| Jan 22, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.43% | - |
| Jan 21, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 0.20% | - |
| Jan 20, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | -1.46% | - |
| Jan 19, 2026 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | -0.91% | - |