The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 292.00
+1.80 (0.62%)
At close: Sep 26, 2025
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40 |
| Sep 24, 2025 | 290.85 | 295.15 | 290.85 | 295.15 | 295.15 | 0.96% | 50 |
| 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 |
| Aug 14, 2025 | 313.45 | 318.10 | 313.45 | 318.10 | 317.42 | 2.38% | 431 |
| Aug 13, 2025 | 304.85 | 310.70 | 304.15 | 310.70 | 310.04 | 0.99% | 972 |
| Aug 12, 2025 | 304.15 | 307.65 | 304.15 | 307.65 | 306.99 | 2.28% | 66 |
| Aug 11, 2025 | 300.80 | 300.80 | 300.80 | 300.80 | 300.16 | 0.48% | 29 |
| Aug 8, 2025 | 299.35 | 299.35 | 299.35 | 299.35 | 298.71 | -0.96% | 554 |
| Aug 7, 2025 | 299.45 | 306.25 | 299.45 | 302.25 | 301.61 | 0.05% | 346 |
| Aug 6, 2025 | 303.20 | 303.20 | 302.10 | 302.10 | 301.46 | -0.21% | 172 |
| Aug 5, 2025 | 300.70 | 302.75 | 300.70 | 302.75 | 302.11 | 2.31% | 1,127 |
| Aug 4, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 295.27 | 3.03% | 9 |
| Aug 1, 2025 | 287.60 | 290.15 | 286.30 | 287.20 | 286.59 | -1.05% | - |
| Jul 31, 2025 | 290.70 | 291.25 | 290.25 | 290.25 | 289.63 | -1.07% | 305 |
| Jul 30, 2025 | 290.80 | 293.40 | 290.35 | 293.40 | 292.78 | -0.46% | 332 |
| Jul 29, 2025 | 289.30 | 294.75 | 289.30 | 294.75 | 294.12 | 2.04% | 740 |
| Jul 28, 2025 | 289.10 | 289.80 | 288.85 | 288.85 | 288.23 | -1.01% | 262 |
| Jul 25, 2025 | 288.45 | 291.80 | 288.45 | 291.80 | 291.18 | -0.36% | 679 |
| Jul 24, 2025 | 289.95 | 292.85 | 289.95 | 292.85 | 292.23 | -0.07% | 220 |
| Jul 23, 2025 | 289.00 | 293.05 | 289.00 | 293.05 | 292.43 | 3.64% | 377 |
| Jul 22, 2025 | 290.95 | 290.95 | 281.55 | 282.75 | 282.15 | -3.51% | 385 |