The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 288.85
-2.95 (-1.01%)
At close: Jul 28, 2025, 10:00 PM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 287.60 | 290.15 | 286.30 | 290.15 | - | -0.03% | 180 |
| 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 |
| Jul 1, 2025 | 289.40 | 292.70 | 289.40 | 292.70 | - | 0.22% | 382 |
| Jun 30, 2025 | 294.25 | 295.05 | 292.05 | 292.05 | - | -0.65% | 123 |
| Jun 27, 2025 | 291.30 | 293.95 | 290.70 | 293.95 | - | 0.81% | 51 |
| Jun 26, 2025 | 293.15 | 295.00 | 291.60 | 291.60 | - | -1.10% | 217 |
| Jun 25, 2025 | 296.50 | 296.60 | 294.85 | 294.85 | - | -0.24% | 252 |
| Jun 24, 2025 | 295.65 | 296.20 | 295.55 | 295.55 | - | 1.67% | 85 |
| Jun 23, 2025 | 290.80 | 292.10 | 290.70 | 290.70 | - | 0.22% | 276 |
| Jun 20, 2025 | 286.20 | 290.05 | 286.20 | 290.05 | - | 1.10% | 98 |
| Jun 19, 2025 | 287.55 | 287.55 | 286.90 | 286.90 | - | -0.52% | 16 |
| Jun 18, 2025 | 286.50 | 288.40 | 286.50 | 288.40 | - | -0.14% | 45 |
| Jun 17, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | - | -0.41% | 20 |
| Jun 16, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | - | -5.15% | - |
| Jun 13, 2025 | 305.40 | 305.75 | 305.40 | 305.75 | - | -0.60% | 20 |
| Jun 12, 2025 | 307.95 | 307.95 | 307.60 | 307.60 | - | -2.02% | 60 |
| Jun 11, 2025 | 313.95 | 313.95 | 313.95 | 313.95 | - | 0.40% | - |
| Jun 10, 2025 | 312.70 | 312.70 | 312.70 | 312.70 | - | -0.16% | - |
| Jun 9, 2025 | 311.35 | 313.20 | 311.35 | 313.20 | - | -0.70% | 20 |
| Jun 6, 2025 | 312.10 | 317.10 | 312.10 | 315.40 | - | -0.21% | 148 |
| Jun 5, 2025 | 316.05 | 316.05 | 316.05 | 316.05 | - | 1.07% | 220 |
| Jun 4, 2025 | 313.35 | 313.35 | 312.70 | 312.70 | - | 1.16% | 220 |
| Jun 3, 2025 | 309.10 | 309.10 | 309.10 | 309.10 | - | -0.10% | 179 |
| Jun 2, 2025 | 312.75 | 314.80 | 309.40 | 309.40 | - | -1.65% | 179 |
| May 30, 2025 | 312.80 | 314.60 | 312.80 | 314.60 | - | -0.46% | 45 |
| May 29, 2025 | 316.05 | 316.05 | 316.05 | 316.05 | - | -0.43% | 24 |
| May 28, 2025 | 316.00 | 318.85 | 316.00 | 317.40 | - | 0.59% | 24 |
| May 27, 2025 | 309.60 | 315.55 | 309.60 | 315.55 | - | 1.79% | 39 |
| May 26, 2025 | 308.85 | 310.00 | 308.85 | 310.00 | - | 0.19% | 152 |