The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 284.30
-0.75 (-0.26%)
Last updated: Oct 21, 2025, 8:08 AM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 286.65 | 286.65 | 284.60 | 284.60 | 284.60 | -2.00% | 110 |
| Oct 22, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 2.15% | 400 |
| Oct 21, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.26% | 400 |
| Oct 20, 2025 | 282.25 | 285.05 | 282.25 | 285.05 | 285.05 | -0.18% | 400 |
| Oct 17, 2025 | 280.20 | 285.55 | 280.00 | 285.55 | 285.55 | 0.37% | 105 |
| Oct 16, 2025 | 284.60 | 287.75 | 284.50 | 284.50 | 284.50 | -1.16% | 430 |
| Oct 15, 2025 | 287.30 | 287.85 | 287.30 | 287.85 | 287.85 | 0.17% | 52 |
| Oct 14, 2025 | 284.60 | 287.35 | 284.60 | 287.35 | 287.35 | -0.24% | 40 |
| Oct 13, 2025 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | -1.10% | 153 |
| Oct 10, 2025 | 286.85 | 291.25 | 286.85 | 291.25 | 291.25 | 0.71% | 153 |
| Oct 9, 2025 | 289.00 | 292.90 | 289.00 | 289.20 | 289.20 | -0.55% | 499 |
| Oct 8, 2025 | 288.65 | 290.80 | 287.15 | 290.80 | 290.80 | -0.41% | 450 |
| Oct 7, 2025 | 286.60 | 292.00 | 286.60 | 292.00 | 292.00 | -2.29% | 350 |
| Oct 6, 2025 | 295.25 | 298.85 | 295.25 | 298.85 | 298.85 | 2.03% | 105 |
| Oct 3, 2025 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 1.42% | 263 |
| Oct 2, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -1.25% | 263 |
| Oct 1, 2025 | 291.55 | 294.90 | 291.05 | 292.45 | 292.45 | -0.09% | 263 |
| Sep 30, 2025 | 292.30 | 292.70 | 292.30 | 292.70 | 292.70 | 0.36% | 40 |
| Sep 29, 2025 | 291.50 | 294.25 | 291.50 | 291.65 | 291.65 | -0.12% | 60 |
| Sep 26, 2025 | 290.05 | 292.75 | 290.05 | 292.00 | 292.00 | 0.62% | 179 |
| Sep 25, 2025 | 290.80 | 290.80 | 290.20 | 290.20 | 290.20 | -1.68% | 418 |
| Sep 24, 2025 | 290.85 | 295.15 | 290.85 | 295.15 | 295.15 | 0.96% | 54 |
| Sep 23, 2025 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | -0.76% | 68 |
| Sep 22, 2025 | 294.25 | 294.60 | 294.25 | 294.60 | 294.60 | -1.49% | 68 |
| Sep 19, 2025 | 295.80 | 299.05 | 295.80 | 299.05 | 299.05 | -0.33% | 408 |
| Sep 18, 2025 | 296.75 | 300.05 | 296.75 | 300.05 | 300.05 | 1.03% | 132 |
| Sep 17, 2025 | 297.00 | 298.60 | 297.00 | 297.00 | 297.00 | -1.05% | 115 |
| Sep 16, 2025 | 302.30 | 302.30 | 300.15 | 300.15 | 300.15 | -1.12% | 58 |
| Sep 15, 2025 | 306.20 | 308.55 | 303.55 | 303.55 | 303.55 | -2.61% | 150 |
| Sep 12, 2025 | 312.70 | 312.70 | 311.50 | 311.70 | 311.70 | 2.57% | 112 |
| Sep 11, 2025 | 304.35 | 304.85 | 303.90 | 303.90 | 303.90 | -0.52% | 189 |
| Sep 10, 2025 | 307.55 | 310.35 | 305.50 | 305.50 | 305.50 | -1.13% | 11 |
| Sep 9, 2025 | 317.30 | 317.30 | 309.00 | 309.00 | 309.00 | -2.37% | 7 |
| Sep 8, 2025 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | -0.71% | 293 |
| Sep 5, 2025 | 312.25 | 319.20 | 312.25 | 318.75 | 318.75 | 2.82% | 293 |
| Sep 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.19% | 125 |
| Sep 3, 2025 | 308.70 | 312.70 | 308.70 | 309.40 | 309.40 | -0.31% | 125 |
| Sep 2, 2025 | 312.00 | 312.80 | 310.35 | 310.35 | 310.35 | 0.42% | 54 |
| Sep 1, 2025 | 310.00 | 310.70 | 309.05 | 309.05 | 309.05 | -1.29% | 210 |
| Aug 29, 2025 | 312.45 | 315.60 | 312.45 | 313.10 | 313.10 | -0.25% | 408 |
| Aug 28, 2025 | 313.70 | 314.10 | 313.70 | 313.90 | 313.90 | -1.27% | 169 |
| Aug 27, 2025 | 314.05 | 317.95 | 314.05 | 317.95 | 317.95 | 0.68% | 218 |
| Aug 26, 2025 | 313.70 | 315.80 | 313.70 | 315.80 | 315.80 | -0.43% | 50 |
| Aug 25, 2025 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | -0.77% | 250 |
| Aug 22, 2025 | 312.35 | 319.60 | 311.55 | 319.60 | 319.60 | 2.11% | 250 |
| Aug 21, 2025 | 313.70 | 313.70 | 313.00 | 313.00 | 313.00 | -0.29% | 20 |
| Aug 20, 2025 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | 2.67% | 10 |
| Aug 19, 2025 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | -1.47% | - |
| Aug 18, 2025 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | -0.32% | 40 |
| Aug 15, 2025 | 311.75 | 311.75 | 311.30 | 311.30 | 311.30 | -2.14% | 44 |