The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 307.50
0.00 (0.00%)
Last updated: Jan 19, 2026, 9:00 AM CET
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | 0.16% | - |
| Jan 15, 2026 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -0.21% | - |
| Jan 14, 2026 | 304.50 | 304.50 | 304.50 | 307.50 | 307.50 | 0.51% | 16 |
| Jan 13, 2026 | 305.95 | 305.95 | 305.95 | 305.95 | 305.95 | 0.21% | - |
| Jan 12, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 1.43% | - |
| Jan 9, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 3.24% | - |
| Jan 8, 2026 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | 1.34% | - |
| Jan 7, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 0.07% | - |
| Jan 6, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 2.10% | - |
| Jan 5, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.86% | - |
| Jan 2, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 1.10% | - |
| Dec 30, 2025 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | -0.11% | - |
| Dec 29, 2025 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | 0.93% | - |
| Dec 23, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | -1.01% | - |
| Dec 22, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 0.67% | - |
| Dec 19, 2025 | 274.55 | 274.55 | 274.55 | 274.85 | 274.85 | -3.03% | 10 |
| Dec 18, 2025 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | 1.38% | - |
| Dec 17, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 0.45% | - |
| Dec 16, 2025 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | -0.16% | - |
| Dec 15, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -0.59% | - |
| Dec 12, 2025 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | -0.39% | - |
| Dec 11, 2025 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 2.03% | - |
| Dec 10, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | -0.84% | - |
| Dec 9, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -1.80% | - |
| Dec 8, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -1.55% | - |
| Dec 5, 2025 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | -0.91% | - |
| Dec 4, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - | - |
| Dec 3, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.09% | - |
| Dec 2, 2025 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | -1.73% | - |
| Dec 1, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | -0.51% | - |
| Nov 28, 2025 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | 2.01% | - |
| Nov 27, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -1.21% | - |
| Nov 26, 2025 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | -0.25% | - |
| Nov 25, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | 0.68% | - |
| Nov 24, 2025 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | -0.44% | - |
| Nov 21, 2025 | 288.45 | 292.05 | 288.45 | 294.60 | 294.60 | 2.43% | 20 |
| Nov 20, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 1.86% | - |
| Nov 19, 2025 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 0.05% | - |
| Nov 18, 2025 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -1.43% | - |
| Nov 17, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.42% | - |
| Nov 14, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -2.82% | - |
| Nov 13, 2025 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | -0.69% | - |
| Nov 12, 2025 | 297.22 | 297.22 | 297.22 | 297.90 | 297.22 | 0.32% | - |
| Nov 11, 2025 | 296.27 | 296.27 | 296.27 | 296.95 | 296.27 | 0.88% | - |
| Nov 10, 2025 | 293.68 | 293.68 | 293.68 | 294.35 | 293.68 | 0.80% | - |
| Nov 7, 2025 | 289.00 | 289.00 | 289.00 | 292.00 | 291.33 | 0.40% | 5 |
| Nov 6, 2025 | 290.19 | 290.19 | 290.19 | 290.85 | 290.18 | -1.14% | - |