The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 286.10
+0.80 (0.28%)
At close: Sep 4, 2026
BIT:1SHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | -0.97% | - |
| Sep 2, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 0.38% | - |
| Sep 1, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.81% | - |
| Aug 31, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | -1.42% | - |
| Aug 28, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | -0.50% | - |
| Aug 27, 2026 | 296.70 | 296.70 | 296.70 | 298.00 | 298.00 | -0.57% | 2 |
| Aug 26, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | 0.50% | - |
| Aug 25, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | 0.34% | - |
| Aug 24, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | -0.17% | - |
| Aug 21, 2026 | 297.30 | 300.50 | 297.30 | 297.70 | 297.70 | -10.92% | 5 |
| Aug 20, 2026 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | 10.33% | - |
| Aug 19, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 302.91 | 0.20% | - |
| Aug 18, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 302.32 | 0.30% | - |
| Aug 17, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 301.42 | -2.36% | - |
| Aug 14, 2026 | 309.40 | 309.40 | 309.40 | 309.40 | 308.70 | -0.55% | - |
| Aug 13, 2026 | 311.10 | 311.10 | 311.10 | 311.10 | 310.40 | -0.80% | - |
| Aug 12, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 312.89 | -0.44% | - |
| Aug 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 314.29 | 0.22% | - |
| Aug 10, 2026 | 314.30 | 314.30 | 314.30 | 314.30 | 313.59 | -1.63% | - |
| Aug 7, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 318.78 | 0.73% | 5 |
| Aug 6, 2026 | 319.70 | 319.70 | 319.70 | 317.20 | 316.48 | 0.48% | 2 |
| Aug 5, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 314.99 | 1.51% | - |
| Aug 4, 2026 | 312.10 | 312.10 | 312.10 | 311.00 | 310.30 | 2.88% | 5 |
| Aug 3, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 301.62 | 2.34% | - |
| Jul 31, 2026 | 305.20 | 305.20 | 305.20 | 295.40 | 294.73 | -0.20% | 4 |
| Jul 30, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.33 | -1.60% | - |
| Jul 29, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.12 | -3.25% | - |
| Jul 28, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.20 | 8.55% | - |
| Jul 27, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 285.75 | 2.03% | - |
| Jul 24, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.07 | 3.08% | - |
| Jul 23, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 271.68 | -3.06% | - |
| Jul 22, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.27 | -0.35% | - |
| Jul 21, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.26 | -1.67% | - |
| Jul 20, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.05 | -2.78% | - |
| Jul 17, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.23 | -0.34% | - |
| Jul 16, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.23 | 1.37% | - |
| Jul 15, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.24 | 1.53% | - |
| Jul 14, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 286.85 | -0.73% | - |
| Jul 13, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 288.95 | -1.63% | - |
| Jul 10, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 293.73 | 1.27% | - |
| Jul 9, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.04 | 0.66% | - |
| Jul 8, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.15 | -4.31% | - |
| Jul 7, 2026 | 301.60 | 301.60 | 301.60 | 301.80 | 301.12 | -0.30% | 18 |
| Jul 6, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.02 | -3.44% | - |
| Jul 3, 2026 | 294.70 | 294.70 | 294.70 | 313.50 | 312.79 | 2.79% | 18 |
| Jul 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 304.31 | -1.10% | - |
| Jul 1, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 307.70 | 2.53% | - |
| Jun 30, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.12 | 0.47% | - |
| Jun 29, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.72 | -0.20% | - |
| Jun 26, 2026 | 300.80 | 300.80 | 300.80 | 300.00 | 299.32 | 0.30% | 17 |