The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 301.30
0.00 (0.00%)
At close: Oct 30, 2025
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 299.55 | 299.55 | 299.55 | 299.55 | 299.55 | -1.50% | - |
| Oct 30, 2025 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | 0.93% | - |
| Oct 29, 2025 | 302.95 | 302.95 | 302.95 | 301.30 | 301.30 | 0.32% | 8 |
| Oct 28, 2025 | 300.35 | 300.35 | 300.35 | 300.35 | 300.35 | 4.40% | - |
| Oct 27, 2025 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | -0.36% | - |
| Oct 24, 2025 | 288.75 | 288.75 | 288.75 | 288.75 | 288.75 | 1.32% | - |
| Oct 23, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.91% | - |
| Oct 22, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | -0.75% | - |
| Oct 21, 2025 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | 3.17% | - |
| Oct 20, 2025 | 285.00 | 285.00 | 285.00 | 283.75 | 283.75 | 0.30% | 1 |
| Oct 17, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -0.58% | - |
| Oct 16, 2025 | 284.55 | 284.55 | 284.55 | 284.55 | 284.55 | -0.84% | - |
| Oct 15, 2025 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | 0.03% | - |
| Oct 14, 2025 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | -0.31% | - |
| Oct 13, 2025 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | 0.26% | - |
| Oct 10, 2025 | 291.05 | 291.05 | 291.05 | 287.00 | 287.00 | -0.50% | 20 |
| Oct 9, 2025 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | -0.64% | - |
| Oct 8, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 0.61% | - |
| Oct 7, 2025 | 287.85 | 287.85 | 287.85 | 288.55 | 288.55 | -0.45% | 20 |
| Oct 6, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | -2.06% | - |
| Oct 3, 2025 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | 0.75% | - |
| Oct 2, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 0.39% | - |
| Oct 1, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -0.54% | - |
| Sep 30, 2025 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 0.79% | - |
| Sep 29, 2025 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 0.19% | - |
| Sep 26, 2025 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | -0.17% | - |
| Sep 25, 2025 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | -1.02% | - |
| Sep 24, 2025 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | 0.51% | - |
| Sep 23, 2025 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | -0.53% | - |
| Sep 22, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.91% | - |
| Sep 19, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -0.07% | - |
| Sep 18, 2025 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | -0.20% | - |
| Sep 17, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.45% | - |
| Sep 16, 2025 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | -0.86% | - |
| Sep 15, 2025 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | -2.06% | - |
| Sep 12, 2025 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -1.01% | - |
| Sep 11, 2025 | 311.85 | 311.85 | 311.85 | 311.85 | 311.85 | 2.11% | - |
| Sep 10, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -0.96% | - |
| Sep 9, 2025 | 308.35 | 308.35 | 308.35 | 308.35 | 308.35 | -2.99% | - |
| Sep 8, 2025 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | -0.36% | - |
| Sep 5, 2025 | 314.30 | 314.30 | 314.30 | 319.00 | 319.00 | 1.53% | 16 |
| Sep 4, 2025 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 1.03% | - |
| Sep 3, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.35% | - |
| Sep 2, 2025 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | 2.04% | - |
| Sep 1, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -2.80% | - |
| Aug 29, 2025 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | -0.22% | - |
| Aug 28, 2025 | 313.15 | 313.15 | 313.15 | 313.15 | 313.15 | -0.87% | - |
| Aug 27, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0.25% | - |
| Aug 26, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | 0.45% | - |
| Aug 25, 2025 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | -2.56% | - |