The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 304.95
-4.05 (-1.31%)
Last updated: Feb 20, 2026, 5:22 PM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 305.70 | 305.70 | 303.05 | 304.95 | 304.95 | -1.31% | 254 |
| Feb 19, 2026 | 308.95 | 309.00 | 308.95 | 309.00 | 309.00 | -0.56% | 16 |
| Feb 18, 2026 | 309.50 | 310.75 | 309.50 | 310.75 | 310.75 | -0.75% | 334 |
| Feb 17, 2026 | 309.25 | 313.10 | 309.25 | 313.10 | 313.10 | 1.02% | 140 |
| Feb 16, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | -0.77% | - |
| Feb 13, 2026 | 312.35 | 312.35 | 312.35 | 312.35 | 312.35 | -1.00% | - |
| Feb 12, 2026 | 308.75 | 315.50 | 308.75 | 315.50 | 315.50 | 3.44% | 90 |
| Feb 11, 2026 | 304.90 | 305.00 | 304.90 | 305.00 | 305.00 | 0.20% | 122 |
| Feb 10, 2026 | 301.40 | 304.40 | 301.40 | 304.40 | 304.40 | 0.26% | 192 |
| Feb 9, 2026 | 304.05 | 304.05 | 303.60 | 303.60 | 303.60 | -1.33% | 34 |
| Feb 6, 2026 | 304.20 | 307.70 | 304.20 | 307.70 | 307.70 | 0.03% | 83 |
| Feb 5, 2026 | 311.20 | 311.20 | 307.60 | 307.60 | 307.60 | -1.38% | 40 |
| Feb 4, 2026 | 302.85 | 312.35 | 302.85 | 311.90 | 311.90 | 3.16% | 108 |
| Feb 3, 2026 | 300.75 | 304.00 | 300.75 | 302.35 | 302.35 | 2.32% | 250 |
| Feb 2, 2026 | 293.95 | 295.50 | 293.95 | 295.50 | 295.50 | 0.46% | 86 |
| Jan 30, 2026 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | 1.12% | - |
| Jan 29, 2026 | 290.75 | 290.90 | 284.40 | 290.90 | 290.90 | -0.17% | 155 |
| Jan 28, 2026 | 287.90 | 291.40 | 287.90 | 291.40 | 291.40 | 0.10% | 120 |
| Jan 27, 2026 | 292.45 | 292.45 | 289.30 | 291.10 | 291.10 | -0.53% | 140 |
| Jan 26, 2026 | 292.20 | 295.30 | 292.20 | 292.65 | 292.65 | -1.06% | 370 |
| Jan 23, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -3.80% | - |
| Jan 22, 2026 | 303.70 | 307.50 | 303.70 | 307.50 | 307.50 | 0.80% | 45 |
| Jan 21, 2026 | 295.50 | 305.05 | 295.50 | 305.05 | 305.05 | 0.76% | 95 |
| Jan 20, 2026 | 302.80 | 302.80 | 302.75 | 302.75 | 302.75 | -0.79% | 32 |
| Jan 19, 2026 | 304.35 | 305.15 | 304.35 | 305.15 | 305.15 | -0.03% | 35 |
| Jan 16, 2026 | 305.85 | 305.85 | 305.25 | 305.25 | 305.25 | -0.89% | 40 |
| Jan 15, 2026 | 304.10 | 308.00 | 304.10 | 308.00 | 308.00 | 0.39% | 141 |
| Jan 14, 2026 | 304.55 | 306.85 | 304.55 | 306.80 | 306.80 | 0.43% | 184 |
| Jan 13, 2026 | 305.10 | 305.50 | 304.45 | 305.50 | 305.50 | 0.73% | 264 |
| Jan 12, 2026 | 299.85 | 303.30 | 299.40 | 303.30 | 303.30 | 0.83% | 311 |
| Jan 9, 2026 | 291.50 | 301.10 | 291.50 | 300.80 | 300.80 | 3.23% | 146 |
| Jan 8, 2026 | 282.20 | 291.40 | 281.50 | 291.40 | 291.40 | -0.85% | 486 |
| Jan 7, 2026 | 290.10 | 293.90 | 290.10 | 293.90 | 293.90 | 4.29% | 60 |
| Jan 6, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -0.07% | 40 |
| Jan 5, 2026 | 278.55 | 282.00 | 278.55 | 282.00 | 282.00 | 1.57% | 75 |
| Jan 2, 2026 | 277.80 | 277.80 | 276.05 | 277.65 | 277.65 | 0.98% | 179 |
| Dec 30, 2025 | 274.95 | 274.95 | 274.95 | 274.95 | 274.95 | -0.47% | - |
| Dec 29, 2025 | 275.40 | 277.30 | 274.60 | 276.25 | 276.25 | 0.78% | 475 |
| Dec 23, 2025 | 274.00 | 274.10 | 273.55 | 274.10 | 274.10 | -0.15% | 300 |
| Dec 22, 2025 | 272.90 | 274.50 | 272.70 | 274.50 | 274.50 | 0.18% | 1,999 |
| Dec 19, 2025 | 276.25 | 276.90 | 274.00 | 274.00 | 274.00 | -3.72% | 1,751 |
| Dec 18, 2025 | 277.85 | 284.60 | 277.85 | 284.60 | 284.60 | 1.61% | 114 |
| Dec 17, 2025 | 278.95 | 283.20 | 278.95 | 280.10 | 280.10 | -0.05% | 271 |
| Dec 16, 2025 | 278.00 | 280.25 | 278.00 | 280.25 | 280.25 | - | 40 |
| Dec 15, 2025 | 279.60 | 282.40 | 277.90 | 280.25 | 280.25 | -0.25% | 1,801 |
| Dec 12, 2025 | 279.95 | 283.50 | 279.95 | 280.95 | 280.95 | 0.05% | 495 |
| Dec 11, 2025 | 277.05 | 280.80 | 277.05 | 280.80 | 280.80 | 2.15% | 52 |
| Dec 10, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -1.45% | - |
| Dec 9, 2025 | 279.70 | 279.85 | 278.95 | 278.95 | 278.95 | -1.17% | 650 |
| Dec 8, 2025 | 284.25 | 287.60 | 282.25 | 282.25 | 282.25 | -1.62% | 544 |