The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 287.85
-2.65 (-0.91%)
At close: Dec 5, 2025
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 5, 2025 | 293.53 | 293.53 | 293.53 | 294.20 | 293.53 | -0.86% | - |
| Nov 4, 2025 | 296.07 | 296.07 | 296.07 | 296.75 | 296.07 | 0.19% | - |
| Nov 3, 2025 | 297.70 | 297.70 | 295.90 | 296.20 | 295.52 | -1.12% | 9 |
| Oct 31, 2025 | 298.87 | 298.87 | 298.87 | 299.55 | 298.86 | -1.50% | - |
| Oct 30, 2025 | 303.40 | 303.40 | 303.40 | 304.10 | 303.40 | 0.93% | - |
| Oct 29, 2025 | 302.95 | 302.95 | 302.95 | 301.30 | 300.61 | 0.32% | 8 |
| Oct 28, 2025 | 299.66 | 299.66 | 299.66 | 300.35 | 299.66 | 4.40% | - |
| Oct 27, 2025 | 287.04 | 287.04 | 287.04 | 287.70 | 287.04 | -0.36% | - |
| Oct 24, 2025 | 288.09 | 288.09 | 288.09 | 288.75 | 288.09 | 1.32% | - |
| Oct 23, 2025 | 284.35 | 284.35 | 284.35 | 285.00 | 284.35 | -1.91% | - |
| Oct 22, 2025 | 289.89 | 289.89 | 289.89 | 290.55 | 289.89 | -0.75% | - |
| Oct 21, 2025 | 292.08 | 292.08 | 292.08 | 292.75 | 292.08 | 3.17% | - |
| Oct 20, 2025 | 285.00 | 285.00 | 285.00 | 283.75 | 283.10 | 0.30% | 1 |
| Oct 17, 2025 | 282.25 | 282.25 | 282.25 | 282.90 | 282.25 | -0.58% | - |
| Oct 16, 2025 | 283.90 | 283.90 | 283.90 | 284.55 | 283.90 | -0.84% | - |
| Oct 15, 2025 | 286.29 | 286.29 | 286.29 | 286.95 | 286.29 | 0.03% | - |
| Oct 14, 2025 | 286.19 | 286.19 | 286.19 | 286.85 | 286.19 | -0.31% | - |
| Oct 13, 2025 | 287.09 | 287.09 | 287.09 | 287.75 | 287.09 | 0.26% | - |
| Oct 10, 2025 | 291.05 | 291.05 | 291.05 | 287.00 | 286.34 | -0.50% | 20 |
| Oct 9, 2025 | 287.79 | 287.79 | 287.79 | 288.45 | 287.79 | -0.64% | - |
| Oct 8, 2025 | 289.64 | 289.64 | 289.64 | 290.30 | 289.64 | 0.61% | - |
| Oct 7, 2025 | 287.85 | 287.85 | 287.85 | 288.55 | 287.89 | -0.45% | 20 |
| Oct 6, 2025 | 289.19 | 289.19 | 289.19 | 289.85 | 289.19 | -2.06% | - |
| Oct 3, 2025 | 295.27 | 295.27 | 295.27 | 295.95 | 295.27 | 0.75% | - |
| Oct 2, 2025 | 293.08 | 293.08 | 293.08 | 293.75 | 293.08 | 0.39% | - |
| Oct 1, 2025 | 291.93 | 291.93 | 291.93 | 292.60 | 291.93 | -0.54% | - |
| Sep 30, 2025 | 293.53 | 293.53 | 293.53 | 294.20 | 293.53 | 0.79% | - |
| Sep 29, 2025 | 291.23 | 291.23 | 291.23 | 291.90 | 291.23 | 0.19% | - |