The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 273.70
-1.00 (-0.36%)
Last updated: May 6, 2026, 10:01 AM CET
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 269.00 | 269.00 | 269.00 | 273.70 | 273.70 | -2.25% | 8 |
| May 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.93% | - |
| May 4, 2026 | 270.00 | 284.10 | 270.00 | 274.70 | 274.70 | -0.18% | 44 |
| Apr 30, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 0.77% | - |
| Apr 29, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | 0.70% | - |
| Apr 28, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -3.56% | - |
| Apr 27, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 0.07% | - |
| Apr 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.07% | - |
| Apr 23, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -1.68% | - |
| Apr 22, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0.46% | - |
| Apr 21, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -4.11% | - |
| Apr 20, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 3.53% | - |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | 1.67% | - |
| Apr 16, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | -2.19% | - |
| Apr 15, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.59% | - |
| Apr 14, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 5.04% | - |
| Apr 13, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -1.01% | - |
| Apr 10, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.04% | - |
| Apr 9, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -1.10% | - |
| Apr 8, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 6.58% | - |
| Apr 7, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -2.04% | - |
| Apr 2, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -6.56% | - |
| Apr 1, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | 2.32% | - |
| Mar 31, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 1.97% | - |
| Mar 30, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 2.10% | - |
| Mar 27, 2026 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | -5.26% | - |
| Mar 26, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 4.62% | - |
| Mar 25, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | 0.15% | - |
| Mar 24, 2026 | 273.15 | 273.15 | 273.15 | 273.15 | 273.15 | -1.07% | - |
| Mar 23, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 0.33% | - |
| Mar 20, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -3.10% | - |
| Mar 19, 2026 | 265.60 | 265.60 | 265.60 | 284.00 | 284.00 | 2.40% | 2 |
| Mar 18, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -0.77% | - |
| Mar 17, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.55% | - |
| Mar 16, 2026 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 0.12% | - |
| Mar 13, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 0.47% | - |
| Mar 12, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 1.80% | - |
| Mar 11, 2026 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | -3.82% | - |
| Mar 10, 2026 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | 1.97% | - |
| Mar 9, 2026 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | -0.99% | - |
| Mar 6, 2026 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | -3.20% | - |
| Mar 5, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.87% | - |
| Mar 4, 2026 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | 1.10% | - |
| Mar 3, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | -1.39% | - |
| 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% | - |