The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 278.90
-5.50 (-1.93%)
Last updated: Apr 2, 2026, 8:07 AM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | -1.93% | - |
| Apr 1, 2026 | 276.45 | 284.40 | 276.45 | 284.40 | 284.40 | 2.88% | 105 |
| Mar 31, 2026 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | -0.52% | - |
| Mar 30, 2026 | 273.30 | 277.90 | 273.30 | 277.90 | 277.90 | 0.02% | 118 |
| Mar 27, 2026 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | -1.61% | - |
| Mar 26, 2026 | 277.00 | 282.40 | 277.00 | 282.40 | 282.40 | 4.32% | 65 |
| Mar 25, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 0.20% | - |
| Mar 24, 2026 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | 3.78% | 1 |
| Mar 23, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -1.77% | - |
| Mar 20, 2026 | 268.60 | 268.60 | 265.00 | 265.00 | 265.00 | -0.53% | 13 |
| Mar 19, 2026 | 271.65 | 271.65 | 266.40 | 266.40 | 266.40 | -1.57% | 276 |
| Mar 18, 2026 | 279.45 | 280.20 | 270.65 | 270.65 | 270.65 | -3.75% | 144 |
| Mar 17, 2026 | 279.45 | 281.20 | 279.45 | 281.20 | 281.20 | 0.41% | 100 |
| Mar 16, 2026 | 280.45 | 280.45 | 280.05 | 280.05 | 280.05 | 0.66% | 93 |
| Mar 13, 2026 | 276.50 | 278.20 | 276.50 | 278.20 | 278.20 | -0.52% | 45 |
| Mar 12, 2026 | 275.80 | 279.65 | 275.80 | 279.65 | 279.65 | -2.08% | 96 |
| Mar 11, 2026 | 283.95 | 285.60 | 283.95 | 285.60 | 285.60 | -0.70% | 105 |
| Mar 10, 2026 | 285.85 | 287.60 | 285.85 | 287.60 | 287.60 | 3.29% | 15 |
| Mar 9, 2026 | 278.30 | 278.45 | 278.30 | 278.45 | 278.45 | -4.15% | 41 |
| Mar 6, 2026 | 288.05 | 290.50 | 288.05 | 290.50 | 290.50 | -2.34% | 175 |
| Mar 5, 2026 | 297.25 | 297.45 | 297.25 | 297.45 | 297.45 | -0.39% | 45 |
| Mar 4, 2026 | 297.95 | 298.60 | 297.95 | 298.60 | 298.60 | -1.60% | 38 |
| Mar 3, 2026 | 302.10 | 303.45 | 302.10 | 303.45 | 303.45 | 0.17% | 40 |
| Mar 2, 2026 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | 0.56% | - |
| Feb 27, 2026 | 303.50 | 304.90 | 301.25 | 301.25 | 300.57 | - | 57 |
| Feb 26, 2026 | 300.90 | 301.25 | 300.90 | 301.25 | 300.57 | -3.26% | 45 |
| Feb 25, 2026 | 307.90 | 311.40 | 307.90 | 311.40 | 310.70 | 0.23% | 55 |
| Feb 24, 2026 | 308.05 | 310.70 | 308.05 | 310.70 | 310.00 | 1.29% | 40 |
| Feb 23, 2026 | 302.60 | 306.75 | 302.60 | 306.75 | 306.06 | 0.59% | 124 |
| Feb 20, 2026 | 305.70 | 305.70 | 303.05 | 304.95 | 304.26 | -1.31% | 254 |
| Feb 19, 2026 | 308.95 | 309.00 | 308.95 | 309.00 | 308.31 | -0.56% | 16 |
| Feb 18, 2026 | 309.50 | 310.75 | 309.50 | 310.75 | 310.05 | -0.75% | 334 |
| Feb 17, 2026 | 309.25 | 313.10 | 309.25 | 313.10 | 312.40 | 1.02% | 140 |
| Feb 16, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.25 | -0.77% | - |
| Feb 13, 2026 | 312.35 | 312.35 | 312.35 | 312.35 | 311.65 | -1.00% | - |
| Feb 12, 2026 | 308.75 | 315.50 | 308.75 | 315.50 | 314.79 | 3.44% | 90 |
| Feb 11, 2026 | 304.90 | 305.00 | 304.90 | 305.00 | 304.31 | 0.20% | 122 |
| Feb 10, 2026 | 301.40 | 304.40 | 301.40 | 304.40 | 303.72 | 0.26% | 192 |
| Feb 9, 2026 | 304.05 | 304.05 | 303.60 | 303.60 | 302.92 | -1.33% | 34 |
| Feb 6, 2026 | 304.20 | 307.70 | 304.20 | 307.70 | 307.01 | 0.03% | 83 |
| Feb 5, 2026 | 311.20 | 311.20 | 307.60 | 307.60 | 306.91 | -1.38% | 40 |
| Feb 4, 2026 | 302.85 | 312.35 | 302.85 | 311.90 | 311.20 | 3.16% | 108 |
| Feb 3, 2026 | 300.75 | 304.00 | 300.75 | 302.35 | 301.67 | 2.32% | 250 |
| Feb 2, 2026 | 293.95 | 295.50 | 293.95 | 295.50 | 294.84 | 0.46% | 86 |
| Jan 30, 2026 | 294.15 | 294.15 | 294.15 | 294.15 | 293.49 | 1.12% | - |
| Jan 29, 2026 | 290.75 | 290.90 | 284.40 | 290.90 | 290.25 | -0.17% | 155 |
| Jan 28, 2026 | 287.90 | 291.40 | 287.90 | 291.40 | 290.75 | 0.10% | 120 |
| Jan 27, 2026 | 292.45 | 292.45 | 289.30 | 291.10 | 290.45 | -0.53% | 140 |
| Jan 26, 2026 | 292.20 | 295.30 | 292.20 | 292.65 | 291.99 | -1.06% | 370 |
| Jan 23, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.14 | -3.80% | - |