The Sherwin-Williams Company (ETR:SJ3)
Germany · Delayed Price · Currency is EUR 296.90
+2.30 (0.78%)
At close: Nov 28, 2025
ETR:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 296.60 | 296.90 | 296.60 | 296.90 | 296.90 | 0.78% | 8 |
| Nov 26, 2025 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -0.37% | - |
| Nov 25, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 0.78% | - |
| Nov 24, 2025 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | 2.00% | 5 |
| Nov 20, 2025 | 289.50 | 289.50 | 287.65 | 287.65 | 287.65 | 1.77% | 20 |
| Nov 19, 2025 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | 0.32% | - |
| Nov 18, 2025 | 278.50 | 281.75 | 277.45 | 281.75 | 281.75 | -1.66% | 8 |
| Nov 17, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | -0.31% | - |
| Nov 14, 2025 | 292.50 | 292.50 | 287.40 | 287.40 | 287.40 | -3.26% | 1 |
| Nov 13, 2025 | 297.10 | 297.10 | 297.10 | 297.10 | 296.42 | -0.42% | 5 |
| Nov 12, 2025 | 298.35 | 298.35 | 298.35 | 298.35 | 297.67 | 0.34% | - |
| Nov 11, 2025 | 300.85 | 300.85 | 297.30 | 297.35 | 296.67 | 1.04% | 11 |
| Nov 10, 2025 | 295.00 | 295.00 | 294.30 | 294.30 | 293.63 | 0.87% | 36 |
| Nov 7, 2025 | 291.75 | 291.75 | 291.75 | 291.75 | 291.08 | 0.53% | - |
| Nov 6, 2025 | 290.90 | 290.90 | 290.20 | 290.20 | 289.54 | -1.23% | 1 |
| Nov 5, 2025 | 297.85 | 297.85 | 293.80 | 293.80 | 293.13 | -0.78% | 30 |
| Nov 4, 2025 | 296.40 | 296.40 | 296.10 | 296.10 | 295.42 | -0.13% | 2 |
| Nov 3, 2025 | 297.00 | 297.00 | 296.50 | 296.50 | 295.82 | -0.99% | 10 |
| Oct 31, 2025 | 299.45 | 299.45 | 299.45 | 299.45 | 298.77 | -1.33% | - |
| Oct 30, 2025 | 298.05 | 305.15 | 298.05 | 303.50 | 302.81 | 0.30% | 37 |
| Oct 29, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 301.91 | 0.62% | - |
| Oct 28, 2025 | 292.90 | 300.75 | 292.90 | 300.75 | 300.06 | 4.55% | 324 |
| Oct 27, 2025 | 287.65 | 287.65 | 287.65 | 287.65 | 286.99 | -0.35% | - |
| Oct 24, 2025 | 284.25 | 288.65 | 284.25 | 288.65 | 287.99 | 1.32% | 33 |
| Oct 23, 2025 | 284.90 | 284.90 | 284.90 | 284.90 | 284.25 | -2.05% | - |
| Oct 22, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 290.19 | -0.68% | - |
| Oct 21, 2025 | 287.35 | 292.85 | 287.35 | 292.85 | 292.18 | 3.26% | 35 |
| Oct 20, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 282.95 | 0.28% | - |
| Oct 17, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 282.15 | -0.53% | - |
| Oct 16, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 283.65 | -0.89% | - |
| Oct 15, 2025 | 286.85 | 286.85 | 286.85 | 286.85 | 286.19 | 0.03% | - |
| Oct 14, 2025 | 286.95 | 286.95 | 286.75 | 286.75 | 286.10 | -0.49% | 1 |
| Oct 13, 2025 | 291.20 | 291.20 | 288.15 | 288.15 | 287.49 | 0.26% | 78 |
| Oct 10, 2025 | 286.85 | 287.40 | 286.85 | 287.40 | 286.74 | -0.23% | 3 |
| Oct 9, 2025 | 292.00 | 292.00 | 288.05 | 288.05 | 287.39 | -0.78% | 34 |
| Oct 8, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 289.64 | 0.54% | - |
| Oct 7, 2025 | 289.00 | 289.00 | 287.80 | 288.75 | 288.09 | -0.17% | 54 |
| Oct 6, 2025 | 289.25 | 289.25 | 289.25 | 289.25 | 288.59 | -2.30% | - |
| Oct 3, 2025 | 292.05 | 296.05 | 292.05 | 296.05 | 295.37 | 0.82% | 20 |
| Oct 2, 2025 | 290.95 | 293.65 | 290.95 | 293.65 | 292.98 | 0.39% | 68 |
| Oct 1, 2025 | 293.00 | 294.00 | 290.40 | 292.50 | 291.83 | -0.51% | 82 |
| Sep 30, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.33 | 0.65% | - |
| Sep 29, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 291.43 | 0.07% | - |
| Sep 26, 2025 | 291.90 | 291.90 | 291.90 | 291.90 | 291.23 | -0.15% | - |
| Sep 25, 2025 | 292.35 | 292.35 | 292.35 | 292.35 | 291.68 | -0.85% | - |
| Sep 24, 2025 | 294.85 | 294.85 | 294.85 | 294.85 | 294.18 | 0.61% | - |
| Sep 23, 2025 | 293.05 | 293.05 | 293.05 | 293.05 | 292.38 | -0.64% | - |
| Sep 22, 2025 | 294.70 | 294.95 | 294.70 | 294.95 | 294.28 | -0.92% | 5 |
| Sep 19, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.02 | - | - |
| Sep 18, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.02 | -0.28% | - |