The Sherwin-Williams Company (ETR:SJ3)
Germany · Delayed Price · Currency is EUR 290.00
-2.70 (-0.92%)
At close: Jan 27, 2026
ETR:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 292.95 | 297.05 | 292.95 | 297.05 | 297.05 | 0.24% | 29 |
| Jan 29, 2026 | 285.65 | 296.35 | 285.65 | 296.35 | 296.35 | 1.25% | 109 |
| Jan 28, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | 0.93% | - |
| Jan 27, 2026 | 296.05 | 296.05 | 290.00 | 290.00 | 290.00 | -0.92% | 15 |
| Jan 26, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | -3.02% | - |
| Jan 22, 2026 | 303.00 | 303.00 | 301.80 | 301.80 | 301.80 | 0.42% | 1 |
| Jan 21, 2026 | 295.00 | 300.55 | 294.05 | 300.55 | 300.55 | 0.13% | 331 |
| Jan 20, 2026 | 299.50 | 300.15 | 299.50 | 300.15 | 300.15 | -2.42% | 20 |
| Jan 16, 2026 | 306.95 | 307.60 | 306.95 | 307.60 | 307.60 | 0.38% | 5 |
| Jan 15, 2026 | 308.00 | 308.00 | 306.45 | 306.45 | 306.45 | -0.33% | 100 |
| Jan 14, 2026 | 305.50 | 307.45 | 305.50 | 307.45 | 307.45 | 0.64% | 5 |
| Jan 13, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.02% | - |
| Jan 12, 2026 | 304.15 | 305.45 | 303.65 | 305.45 | 305.45 | 4.41% | 41 |
| Jan 9, 2026 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | 0.05% | 28 |
| Jan 8, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 1.49% | - |
| Jan 7, 2026 | 287.65 | 288.10 | 287.65 | 288.10 | 288.10 | 0.14% | 4 |
| Jan 6, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 1.95% | - |
| Jan 5, 2026 | 280.35 | 282.20 | 280.35 | 282.20 | 282.20 | 0.86% | 145 |
| Jan 2, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 1.16% | - |
| Dec 30, 2025 | 271.90 | 276.60 | 271.90 | 276.60 | 276.60 | 0.02% | 18 |
| Dec 29, 2025 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | 0.93% | - |
| Dec 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.96% | - |
| Dec 22, 2025 | 276.20 | 276.65 | 276.20 | 276.65 | 276.65 | -2.40% | 9 |
| Dec 18, 2025 | 282.00 | 283.45 | 282.00 | 283.45 | 283.45 | 1.38% | 40 |
| Dec 17, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 0.30% | - |
| Dec 16, 2025 | 281.60 | 281.60 | 278.75 | 278.75 | 278.75 | -0.02% | 1 |
| Dec 15, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -0.43% | - |
| Dec 12, 2025 | 280.45 | 280.45 | 280.00 | 280.00 | 280.00 | -0.57% | 1 |
| Dec 11, 2025 | 280.25 | 281.60 | 278.50 | 281.60 | 281.60 | 2.03% | 135 |
| Dec 10, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.81% | 10 |
| Dec 9, 2025 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | -1.75% | - |
| Dec 8, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -1.77% | - |
| Dec 5, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -0.62% | - |
| Dec 4, 2025 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | -0.21% | - |
| Dec 3, 2025 | 286.30 | 290.70 | 286.25 | 290.70 | 290.70 | - | 49 |
| Dec 2, 2025 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -1.61% | - |
| Dec 1, 2025 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | -0.49% | - |
| 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 |