The Sherwin-Williams Company (ETR:SJ3)
Germany · Delayed Price · Currency is EUR 299.10
-5.90 (-1.93%)
At close: Oct 22, 2026
ETR:SJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 299.30 | 299.30 | 299.10 | 299.10 | 299.10 | -1.93% | - |
| Oct 21, 2026 | 299.80 | 305.00 | 299.80 | 305.00 | 305.00 | - | - |
| Oct 20, 2026 | 295.80 | 305.00 | 295.80 | 305.00 | 305.00 | 3.11% | 10 |
| Oct 19, 2026 | 298.90 | 298.90 | 295.80 | 295.80 | 295.80 | 0.17% | - |
| Oct 16, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | 2.18% | 7 |
| Oct 15, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 2.66% | 51 |
| Oct 14, 2026 | 289.70 | 289.70 | 281.50 | 281.50 | 281.50 | -1.95% | 12 |
| Oct 13, 2026 | 287.80 | 288.40 | 287.10 | 287.10 | 287.10 | -0.24% | 3 |
| Oct 12, 2026 | 286.00 | 287.80 | 285.90 | 287.80 | 287.80 | 5.11% | - |
| Oct 8, 2026 | 277.50 | 277.50 | 273.80 | 273.80 | 273.80 | -2.42% | - |
| Oct 7, 2026 | 285.20 | 285.20 | 280.60 | 280.60 | 280.60 | -1.79% | 4 |
| Oct 6, 2026 | 285.10 | 286.70 | 285.00 | 285.70 | 285.70 | 0.85% | 3 |
| Oct 5, 2026 | 284.90 | 286.10 | 283.30 | 283.30 | 283.30 | -0.74% | 10 |
| Oct 2, 2026 | 286.30 | 288.10 | 285.40 | 285.40 | 285.40 | 1.13% | - |
| Oct 1, 2026 | 285.00 | 285.00 | 282.20 | 282.20 | 282.20 | -1.50% | - |
| Sep 30, 2026 | 292.70 | 292.70 | 286.50 | 286.50 | 286.50 | -1.72% | - |
| Sep 29, 2026 | 293.00 | 295.10 | 291.50 | 291.50 | 291.50 | 0.93% | 3 |
| Sep 28, 2026 | 288.80 | 288.80 | 285.70 | 288.80 | 288.80 | 2.05% | - |
| Sep 25, 2026 | 282.00 | 283.00 | 281.40 | 283.00 | 283.00 | 0.53% | - |
| Sep 24, 2026 | 283.80 | 284.20 | 281.50 | 281.50 | 281.50 | -1.61% | - |
| Sep 23, 2026 | 287.10 | 287.50 | 286.10 | 286.10 | 286.10 | 0.46% | - |
| Sep 22, 2026 | 280.40 | 284.80 | 280.40 | 284.80 | 284.80 | 1.06% | 1 |
| Sep 21, 2026 | 281.10 | 281.80 | 281.10 | 281.80 | 281.80 | 1.29% | - |
| Sep 18, 2026 | 280.90 | 280.90 | 278.20 | 278.20 | 278.20 | -0.78% | - |
| Sep 17, 2026 | 283.10 | 283.10 | 280.40 | 280.40 | 280.40 | -0.67% | - |
| Sep 16, 2026 | 280.50 | 282.30 | 280.50 | 282.30 | 282.30 | 1.29% | - |
| Sep 15, 2026 | 280.80 | 280.80 | 278.70 | 278.70 | 278.70 | -0.18% | - |
| Sep 14, 2026 | 277.00 | 279.20 | 277.00 | 279.20 | 279.20 | 0.07% | - |
| Sep 11, 2026 | 274.50 | 281.10 | 274.50 | 279.00 | 279.00 | 2.65% | 10 |
| Sep 10, 2026 | 277.20 | 278.80 | 271.80 | 271.80 | 271.80 | -1.77% | 4 |
| Sep 9, 2026 | 279.70 | 279.70 | 276.70 | 276.70 | 276.70 | -1.64% | - |
| Sep 8, 2026 | 284.80 | 285.10 | 281.30 | 281.30 | 281.30 | -0.71% | - |
| Sep 7, 2026 | 292.10 | 292.10 | 283.30 | 283.30 | 283.30 | -0.98% | 10 |
| Sep 4, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | 0.25% | - |
| Sep 3, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -0.87% | - |
| Sep 2, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 0.24% | - |
| Sep 1, 2026 | 291.00 | 291.00 | 287.20 | 287.20 | 287.20 | -1.71% | 25 |
| Aug 31, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -1.48% | - |
| Aug 28, 2026 | 297.30 | 297.30 | 296.60 | 296.60 | 296.60 | -0.34% | 7 |
| Aug 27, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -0.53% | - |
| Aug 26, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0.23% | - |
| Aug 25, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0.51% | - |
| Aug 24, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | - |
| Aug 21, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -2.11% | - |
| Aug 19, 2026 | 301.80 | 304.10 | 301.80 | 304.10 | 303.42 | 0.40% | 21 |
| Aug 18, 2026 | 302.90 | 302.90 | 302.90 | 302.90 | 302.22 | -2.13% | - |
| Aug 14, 2026 | 309.00 | 309.50 | 309.00 | 309.50 | 308.80 | -0.67% | 2 |
| Aug 11, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 310.90 | -0.13% | 4 |
| Aug 6, 2026 | 313.80 | 325.00 | 312.00 | 312.00 | 311.30 | -0.13% | 90 |
| Aug 4, 2026 | 311.80 | 312.40 | 311.80 | 312.40 | 311.70 | 5.50% | 16 |