The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 314.10
0.00 (0.00%)
Last updated: Mar 2, 2026, 9:00 AM CET
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |