The Sherwin-Williams Company (ETR:SJ3)
Germany · Delayed Price · Currency is EUR 297.00
-6.42 (-2.11%)
At close: Aug 21, 2026
ETR:SJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 295.43 | -1.46% | 7 |
| Jul 31, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 299.82 | 5.62% | 10 |
| Jul 24, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 283.86 | -6.51% | 1 |
| Jul 14, 2026 | 304.30 | 304.30 | 304.30 | 304.30 | 303.61 | 1.40% | 5 |
| Jul 13, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 299.42 | -0.96% | 3 |
| Jul 8, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 302.32 | -2.88% | 1 |
| Jul 6, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.30 | 11.77% | 15 |
| Mar 17, 2026 | 279.15 | 279.15 | 279.15 | 279.15 | 278.52 | -0.75% | - |
| Mar 16, 2026 | 279.20 | 281.25 | 279.20 | 281.25 | 280.62 | -0.18% | 4 |
| Mar 13, 2026 | 281.75 | 281.75 | 281.75 | 281.75 | 281.12 | 1.15% | - |
| Mar 12, 2026 | 278.55 | 278.55 | 278.55 | 278.55 | 277.92 | -0.32% | - |
| Mar 11, 2026 | 279.45 | 279.45 | 279.45 | 279.45 | 278.82 | -2.27% | - |
| Mar 10, 2026 | 285.95 | 285.95 | 285.95 | 285.95 | 285.31 | 2.40% | - |
| Mar 9, 2026 | 279.25 | 279.25 | 279.25 | 279.25 | 278.62 | -1.53% | - |
| Mar 6, 2026 | 286.50 | 286.50 | 283.60 | 283.60 | 282.96 | -5.13% | 7 |
| Mar 4, 2026 | 298.95 | 298.95 | 298.95 | 298.95 | 298.28 | 0.69% | - |
| Mar 3, 2026 | 304.85 | 304.85 | 294.20 | 296.90 | 296.23 | -1.28% | 32 |
| Mar 2, 2026 | 296.20 | 300.75 | 296.20 | 300.75 | 300.07 | -1.26% | 7 |
| Feb 27, 2026 | 307.00 | 307.00 | 305.25 | 305.25 | 303.89 | 0.98% | 1 |
| Feb 26, 2026 | 303.95 | 303.95 | 302.30 | 302.30 | 300.95 | -3.97% | 2 |
| Feb 25, 2026 | 312.10 | 314.80 | 312.10 | 314.80 | 313.39 | 1.34% | 9 |
| Feb 24, 2026 | 306.95 | 310.65 | 306.95 | 310.65 | 309.26 | 1.50% | 22 |
| Feb 23, 2026 | 306.05 | 306.05 | 306.05 | 306.05 | 304.68 | 0.48% | - |
| Feb 20, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 303.24 | -0.62% | - |
| Feb 19, 2026 | 305.95 | 306.50 | 305.95 | 306.50 | 305.13 | -1.02% | 31 |