The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 309.00
-7.50 (-2.37%)
Last updated: Sep 9, 2025, 5:07 PM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 317.30 | 317.30 | 309.00 | 309.00 | - | -2.37% | 7 |
| Sep 8, 2025 | 316.50 | 316.50 | 316.50 | 316.50 | - | -0.71% | - |
| Sep 5, 2025 | 312.25 | 319.20 | 312.25 | 318.75 | - | 2.82% | 293 |
| Sep 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | - | 0.19% | 125 |
| Sep 3, 2025 | 308.70 | 312.70 | 308.70 | 309.40 | - | -0.31% | 125 |
| Sep 2, 2025 | 312.00 | 312.80 | 310.35 | 310.35 | - | 0.42% | 54 |
| Sep 1, 2025 | 310.00 | 310.70 | 309.05 | 309.05 | - | -1.29% | 210 |
| Aug 29, 2025 | 312.45 | 315.60 | 312.45 | 313.10 | - | -0.25% | 408 |
| Aug 28, 2025 | 313.70 | 314.10 | 313.70 | 313.90 | - | -1.27% | 169 |
| Aug 27, 2025 | 314.05 | 317.95 | 314.05 | 317.95 | - | 0.68% | 218 |
| Aug 26, 2025 | 313.70 | 315.80 | 313.70 | 315.80 | - | -0.43% | 50 |
| Aug 25, 2025 | 317.15 | 317.15 | 317.15 | 317.15 | - | -0.77% | - |
| Aug 22, 2025 | 312.35 | 319.60 | 311.55 | 319.60 | - | 2.11% | 250 |
| Aug 21, 2025 | 313.70 | 313.70 | 313.00 | 313.00 | - | -0.29% | 20 |
| Aug 20, 2025 | 313.90 | 313.90 | 313.90 | 313.90 | - | 2.67% | 44 |
| Aug 19, 2025 | 305.75 | 305.75 | 305.75 | 305.75 | - | -1.47% | 44 |
| Aug 18, 2025 | 310.30 | 310.30 | 310.30 | 310.30 | - | -0.32% | 44 |
| Aug 15, 2025 | 311.75 | 311.75 | 311.30 | 311.30 | - | -2.14% | 44 |
| Aug 14, 2025 | 313.45 | 318.10 | 313.45 | 318.10 | - | 2.38% | 160 |
| Aug 13, 2025 | 304.85 | 310.70 | 304.15 | 310.70 | - | 0.99% | 780 |
| Aug 12, 2025 | 304.15 | 307.65 | 304.15 | 307.65 | - | 2.28% | 46 |
| Aug 11, 2025 | 300.80 | 300.80 | 300.80 | 300.80 | - | 0.48% | 250 |
| Aug 8, 2025 | 299.35 | 299.35 | 299.35 | 299.35 | - | -0.96% | 250 |
| Aug 7, 2025 | 299.45 | 306.25 | 299.45 | 302.25 | - | 0.05% | 250 |
| Aug 6, 2025 | 303.20 | 303.20 | 302.10 | 302.10 | - | -0.21% | 130 |
| Aug 5, 2025 | 300.70 | 302.75 | 300.70 | 302.75 | - | 2.31% | 1,110 |
| Aug 4, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | - | 3.03% | 384 |
| Aug 1, 2025 | 287.60 | 290.15 | 286.30 | 287.20 | - | -1.05% | 384 |
| Jul 31, 2025 | 290.70 | 291.25 | 290.25 | 290.25 | - | -1.07% | 150 |
| Jul 30, 2025 | 290.80 | 293.40 | 290.35 | 293.40 | - | -0.46% | 200 |
| Jul 29, 2025 | 289.30 | 294.75 | 289.30 | 294.75 | - | 2.04% | 450 |
| Jul 28, 2025 | 289.10 | 289.80 | 288.85 | 288.85 | - | -1.01% | 165 |
| Jul 25, 2025 | 288.45 | 291.80 | 288.45 | 291.80 | - | -0.36% | 129 |
| Jul 24, 2025 | 289.95 | 292.85 | 289.95 | 292.85 | - | -0.07% | 120 |
| Jul 23, 2025 | 289.00 | 293.05 | 289.00 | 293.05 | - | 3.64% | 232 |
| Jul 22, 2025 | 290.95 | 290.95 | 281.55 | 282.75 | - | -3.51% | 106 |
| Jul 21, 2025 | 291.05 | 293.05 | 291.05 | 293.05 | - | 0.48% | 125 |
| Jul 18, 2025 | 291.65 | 291.65 | 291.65 | 291.65 | - | -1.10% | 8 |
| Jul 17, 2025 | 291.25 | 294.90 | 291.25 | 294.90 | - | -0.47% | 305 |
| Jul 16, 2025 | 290.20 | 296.30 | 290.20 | 296.30 | - | 0.39% | 260 |
| Jul 15, 2025 | 293.40 | 297.45 | 293.40 | 295.15 | - | -0.35% | 323 |
| Jul 14, 2025 | 294.80 | 297.25 | 294.80 | 296.20 | - | -0.60% | 300 |
| Jul 11, 2025 | 299.95 | 302.35 | 298.00 | 298.00 | - | -1.80% | 18 |
| Jul 10, 2025 | 297.95 | 303.45 | 297.95 | 303.45 | - | 2.12% | 33 |
| Jul 9, 2025 | 293.80 | 297.70 | 293.80 | 297.15 | - | 0.24% | 441 |
| Jul 8, 2025 | 293.50 | 296.45 | 293.50 | 296.45 | - | -1.79% | 107 |
| Jul 7, 2025 | 298.90 | 301.85 | 298.90 | 301.85 | - | 0.45% | 185 |
| Jul 4, 2025 | 298.95 | 300.50 | 298.95 | 300.50 | - | -0.03% | 45 |
| Jul 3, 2025 | 297.50 | 300.60 | 297.50 | 300.60 | - | 0.12% | 65 |
| Jul 2, 2025 | 300.65 | 300.65 | 300.15 | 300.25 | - | 2.58% | 480 |