The Sherwin-Williams Company (FRA:SJ3)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025286.65286.65284.60284.60284.60-2.00%110
Oct 22, 2025290.40290.40290.40290.40290.402.15%400
Oct 21, 2025284.30284.30284.30284.30284.30-0.26%400
Oct 20, 2025282.25285.05282.25285.05285.05-0.18%400
Oct 17, 2025280.20285.55280.00285.55285.550.37%105
Oct 16, 2025284.60287.75284.50284.50284.50-1.16%430
Oct 15, 2025287.30287.85287.30287.85287.850.17%52
Oct 14, 2025284.60287.35284.60287.35287.35-0.24%40
Oct 13, 2025288.05288.05288.05288.05288.05-1.10%153
Oct 10, 2025286.85291.25286.85291.25291.250.71%153
Oct 9, 2025289.00292.90289.00289.20289.20-0.55%499
Oct 8, 2025288.65290.80287.15290.80290.80-0.41%450
Oct 7, 2025286.60292.00286.60292.00292.00-2.29%350
Oct 6, 2025295.25298.85295.25298.85298.852.03%105
Oct 3, 2025292.90292.90292.90292.90292.901.42%263
Oct 2, 2025288.80288.80288.80288.80288.80-1.25%263
Oct 1, 2025291.55294.90291.05292.45292.45-0.09%263
Sep 30, 2025292.30292.70292.30292.70292.700.36%40
Sep 29, 2025291.50294.25291.50291.65291.65-0.12%60
Sep 26, 2025290.05292.75290.05292.00292.000.62%179
Sep 25, 2025290.80290.80290.20290.20290.20-1.68%418
Sep 24, 2025290.85295.15290.85295.15295.150.96%54
Sep 23, 2025292.35292.35292.35292.35292.35-0.76%68
Sep 22, 2025294.25294.60294.25294.60294.60-1.49%68
Sep 19, 2025295.80299.05295.80299.05299.05-0.33%408
Sep 18, 2025296.75300.05296.75300.05300.051.03%132
Sep 17, 2025297.00298.60297.00297.00297.00-1.05%115
Sep 16, 2025302.30302.30300.15300.15300.15-1.12%58
Sep 15, 2025306.20308.55303.55303.55303.55-2.61%150
Sep 12, 2025312.70312.70311.50311.70311.702.57%112
Sep 11, 2025304.35304.85303.90303.90303.90-0.52%189
Sep 10, 2025307.55310.35305.50305.50305.50-1.13%11
Sep 9, 2025317.30317.30309.00309.00309.00-2.37%7
Sep 8, 2025316.50316.50316.50316.50316.50-0.71%293
Sep 5, 2025312.25319.20312.25318.75318.752.82%293
Sep 4, 2025310.00310.00310.00310.00310.000.19%125
Sep 3, 2025308.70312.70308.70309.40309.40-0.31%125
Sep 2, 2025312.00312.80310.35310.35310.350.42%54
Sep 1, 2025310.00310.70309.05309.05309.05-1.29%210
Aug 29, 2025312.45315.60312.45313.10313.10-0.25%408
Aug 28, 2025313.70314.10313.70313.90313.90-1.27%169
Aug 27, 2025314.05317.95314.05317.95317.950.68%218
Aug 26, 2025313.70315.80313.70315.80315.80-0.43%50
Aug 25, 2025317.15317.15317.15317.15317.15-0.77%250
Aug 22, 2025312.35319.60311.55319.60319.602.11%250
Aug 21, 2025313.70313.70313.00313.00313.00-0.29%20
Aug 20, 2025313.90313.90313.90313.90313.902.67%10
Aug 19, 2025305.75305.75305.75305.75305.75-1.47%-
Aug 18, 2025310.30310.30310.30310.30310.30-0.32%40
Aug 15, 2025311.75311.75311.30311.30311.30-2.14%44