The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 252.10
+0.60 (0.24%)
Last updated: Jun 3, 2026, 10:46 AM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | - | 0.08% | - |
| Jun 2, 2026 | 252.00 | 252.00 | 251.50 | 251.50 | 251.50 | -3.45% | 80 |
| Jun 1, 2026 | 261.20 | 261.20 | 260.50 | 260.50 | 260.50 | -0.19% | 53 |
| May 29, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -1.88% | - |
| May 28, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.34% | - |
| May 27, 2026 | 266.60 | 268.10 | 266.60 | 266.90 | 266.90 | 0.64% | 290 |
| May 26, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.45% | 136 |
| May 25, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -0.63% | - |
| May 22, 2026 | 265.30 | 268.10 | 265.30 | 268.10 | 268.10 | 1.74% | 10 |
| May 21, 2026 | 263.50 | 264.20 | 263.50 | 264.20 | 263.51 | 2.92% | 45 |
| May 20, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.03 | -1.23% | - |
| May 19, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.22 | 1.48% | - |
| May 18, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 255.43 | -1.73% | - |
| May 15, 2026 | 263.70 | 263.70 | 258.50 | 260.60 | 259.92 | 0.04% | 747 |
| May 14, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 259.82 | -1.48% | - |
| May 13, 2026 | 264.60 | 265.40 | 264.40 | 264.40 | 263.71 | -0.23% | 114 |
| May 12, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 264.31 | -0.71% | 110 |
| May 11, 2026 | 268.10 | 268.10 | 266.90 | 266.90 | 266.20 | -1.84% | 781 |
| May 8, 2026 | 271.90 | 271.90 | 271.90 | 271.90 | 271.19 | -0.80% | - |
| May 7, 2026 | 274.70 | 274.70 | 274.10 | 274.10 | 273.38 | -1.12% | 687 |
| May 6, 2026 | 265.70 | 277.20 | 265.70 | 277.20 | 276.48 | 3.55% | 556 |
| May 5, 2026 | 265.50 | 267.70 | 265.50 | 267.70 | 267.00 | -0.41% | 34 |
| May 4, 2026 | 270.20 | 270.20 | 268.80 | 268.80 | 268.10 | -1.93% | 46 |
| Apr 30, 2026 | 269.20 | 274.10 | 269.20 | 274.10 | 273.38 | -1.05% | 70 |
| Apr 29, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 276.28 | -3.11% | - |
| Apr 28, 2026 | 285.90 | 286.80 | 285.90 | 285.90 | 285.15 | 0.28% | 442 |
| Apr 27, 2026 | 288.20 | 288.20 | 285.10 | 285.10 | 284.35 | -1.01% | 122 |
| Apr 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.25 | 1.30% | - |
| Apr 23, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 283.56 | -0.21% | - |
| Apr 22, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.16 | -3.16% | - |
| Apr 21, 2026 | 291.10 | 294.20 | 291.10 | 294.20 | 293.43 | 0.86% | 119 |
| Apr 20, 2026 | 291.60 | 291.70 | 291.60 | 291.70 | 290.94 | -1.39% | 77 |
| Apr 17, 2026 | 282.30 | 295.80 | 282.30 | 295.80 | 295.03 | 6.17% | 106 |
| Apr 16, 2026 | 279.10 | 279.10 | 278.60 | 278.60 | 277.87 | -1.03% | 4 |
| Apr 15, 2026 | 282.20 | 282.20 | 281.50 | 281.50 | 280.76 | -0.57% | 179 |
| Apr 14, 2026 | 282.90 | 283.10 | 282.50 | 283.10 | 282.36 | -0.28% | 95 |
| Apr 13, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.16 | -0.32% | - |
| Apr 10, 2026 | 285.20 | 286.20 | 284.70 | 284.80 | 284.06 | 0.39% | 228 |
| Apr 9, 2026 | 286.70 | 286.70 | 283.70 | 283.70 | 282.96 | 3.77% | 38 |
| Apr 8, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 272.69 | 0.40% | - |
| Apr 7, 2026 | 273.00 | 273.00 | 272.30 | 272.30 | 271.59 | -2.37% | 75 |
| Apr 2, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.17 | -1.93% | - |
| Apr 1, 2026 | 276.45 | 284.40 | 276.45 | 284.40 | 283.66 | 2.88% | 105 |
| Mar 31, 2026 | 276.45 | 276.45 | 276.45 | 276.45 | 275.73 | -0.52% | - |
| Mar 30, 2026 | 273.30 | 277.90 | 273.30 | 277.90 | 277.17 | 0.02% | 118 |
| Mar 27, 2026 | 277.85 | 277.85 | 277.85 | 277.85 | 277.12 | -1.61% | - |
| Mar 26, 2026 | 277.00 | 282.40 | 277.00 | 282.40 | 281.66 | 4.32% | 65 |
| Mar 25, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 269.99 | 0.20% | - |
| Mar 24, 2026 | 270.15 | 270.15 | 270.15 | 270.15 | 269.44 | 3.78% | 1 |
| Mar 23, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 259.62 | -1.77% | - |