The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 295.35
-1.35 (-0.46%)
At close: Dec 1, 2025
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 294.10 | 295.35 | 294.00 | 295.35 | 295.35 | -0.46% | 1,251 |
| Nov 28, 2025 | 295.05 | 296.70 | 295.05 | 296.70 | 296.70 | 0.58% | 62 |
| Nov 27, 2025 | 294.80 | 295.00 | 294.80 | 295.00 | 295.00 | -0.17% | 80 |
| Nov 26, 2025 | 295.00 | 297.70 | 295.00 | 295.50 | 295.50 | 0.08% | 70 |
| Nov 25, 2025 | 292.00 | 295.25 | 292.00 | 295.25 | 295.25 | 1.27% | 102 |
| Nov 24, 2025 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | 2.01% | - |
| Nov 21, 2025 | 284.55 | 286.20 | 284.55 | 285.80 | 285.80 | -1.65% | 27 |
| Nov 20, 2025 | 286.10 | 290.60 | 286.10 | 290.60 | 290.60 | 4.49% | 235 |
| Nov 19, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -1.12% | - |
| Nov 18, 2025 | 280.15 | 281.25 | 280.15 | 281.25 | 281.25 | -1.82% | 230 |
| Nov 17, 2025 | 285.05 | 287.75 | 285.05 | 286.45 | 286.45 | -0.80% | 300 |
| Nov 14, 2025 | 288.90 | 288.90 | 288.75 | 288.75 | 288.75 | -3.20% | 130 |
| Nov 13, 2025 | 296.50 | 298.30 | 296.50 | 298.30 | 297.62 | 0.57% | 34 |
| Nov 12, 2025 | 296.60 | 296.60 | 296.60 | 296.60 | 295.93 | -0.13% | - |
| Nov 11, 2025 | 295.20 | 297.00 | 295.20 | 297.00 | 296.32 | 0.22% | 225 |
| Nov 10, 2025 | 292.05 | 296.65 | 292.05 | 296.35 | 295.68 | 2.76% | 92 |
| Nov 7, 2025 | 288.40 | 288.40 | 288.40 | 288.40 | 287.74 | -0.72% | - |
| Nov 6, 2025 | 290.55 | 290.55 | 290.30 | 290.50 | 289.84 | -2.27% | 172 |
| Nov 5, 2025 | 297.60 | 300.30 | 297.25 | 297.25 | 296.57 | -0.27% | 158 |
| Nov 4, 2025 | 298.05 | 298.05 | 298.05 | 298.05 | 297.37 | -0.20% | - |
| Nov 3, 2025 | 300.15 | 300.15 | 298.65 | 298.65 | 297.97 | -0.37% | 45 |
| Oct 31, 2025 | 300.30 | 300.30 | 292.05 | 299.75 | 299.07 | -1.87% | 187 |
| Oct 30, 2025 | 296.50 | 305.45 | 296.50 | 305.45 | 304.76 | -0.28% | 189 |
| Oct 29, 2025 | 302.90 | 306.30 | 302.90 | 306.30 | 305.60 | 6.50% | 94 |
| Oct 28, 2025 | 287.45 | 287.60 | 287.40 | 287.60 | 286.95 | -0.47% | 115 |
| Oct 27, 2025 | 286.75 | 289.50 | 286.75 | 288.95 | 288.29 | 0.64% | 90 |
| Oct 24, 2025 | 285.25 | 287.10 | 284.55 | 287.10 | 286.45 | 0.88% | 60 |
| Oct 23, 2025 | 286.65 | 286.65 | 284.60 | 284.60 | 283.95 | -2.00% | 110 |
| Oct 22, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 289.74 | 2.15% | - |
| Oct 21, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 283.65 | -0.26% | - |
| Oct 20, 2025 | 282.25 | 285.05 | 282.25 | 285.05 | 284.40 | -0.18% | 400 |
| Oct 17, 2025 | 280.20 | 285.55 | 280.00 | 285.55 | 284.90 | 0.37% | 105 |
| Oct 16, 2025 | 284.60 | 287.75 | 284.50 | 284.50 | 283.85 | -1.16% | 430 |
| Oct 15, 2025 | 287.30 | 287.85 | 287.30 | 287.85 | 287.20 | 0.17% | 52 |
| Oct 14, 2025 | 284.60 | 287.35 | 284.60 | 287.35 | 286.70 | -0.24% | 40 |
| Oct 13, 2025 | 288.05 | 288.05 | 288.05 | 288.05 | 287.39 | -1.10% | - |
| Oct 10, 2025 | 286.85 | 291.25 | 286.85 | 291.25 | 290.59 | 0.71% | 153 |
| Oct 9, 2025 | 289.00 | 292.90 | 289.00 | 289.20 | 288.54 | -0.55% | 499 |
| Oct 8, 2025 | 288.65 | 290.80 | 287.15 | 290.80 | 290.14 | -0.41% | 450 |
| Oct 7, 2025 | 286.60 | 292.00 | 286.60 | 292.00 | 291.34 | -2.29% | 350 |
| Oct 6, 2025 | 295.25 | 298.85 | 295.25 | 298.85 | 298.17 | 2.03% | 105 |
| Oct 3, 2025 | 292.90 | 292.90 | 292.90 | 292.90 | 292.23 | 1.42% | - |
| Oct 2, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 288.14 | -1.25% | - |
| Oct 1, 2025 | 291.55 | 294.90 | 291.05 | 292.45 | 291.78 | -0.09% | 263 |
| Sep 30, 2025 | 292.30 | 292.70 | 292.30 | 292.70 | 292.03 | 0.36% | 40 |
| Sep 29, 2025 | 291.50 | 294.25 | 291.50 | 291.65 | 290.99 | -0.12% | 60 |
| Sep 26, 2025 | 290.05 | 292.75 | 290.05 | 292.00 | 291.34 | 0.62% | 179 |
| Sep 25, 2025 | 290.80 | 290.80 | 290.20 | 290.20 | 289.54 | -1.68% | 40 |
| Sep 24, 2025 | 290.85 | 295.15 | 290.85 | 295.15 | 294.48 | 0.96% | 50 |
| Sep 23, 2025 | 292.35 | 292.35 | 292.35 | 292.35 | 291.68 | -0.76% | - |