The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 276.15
-0.30 (-0.11%)
At close: Dec 30, 2025
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |