The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 287.00
+2.50 (0.88%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:SJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 279.20 | 284.50 | 279.20 | 284.50 | 284.50 | 4.67% | 230 |
| Jul 24, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -2.44% | - |
| Jul 23, 2026 | 278.40 | 278.60 | 278.40 | 278.60 | 278.60 | -0.21% | 200 |
| Jul 22, 2026 | 277.80 | 279.20 | 277.70 | 279.20 | 279.20 | -0.50% | 251 |
| Jul 21, 2026 | 283.50 | 283.50 | 280.60 | 280.60 | 280.60 | -3.41% | 17 |
| Jul 20, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -2.06% | 1 |
| Jul 17, 2026 | 292.70 | 296.60 | 292.70 | 296.60 | 296.60 | 2.77% | 300 |
| Jul 16, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | -0.28% | - |
| Jul 15, 2026 | 286.40 | 289.40 | 286.40 | 289.40 | 289.40 | 1.08% | 50 |
| Jul 14, 2026 | 287.00 | 287.00 | 286.30 | 286.30 | 286.30 | -1.51% | 76 |
| Jul 13, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -1.16% | - |
| Jul 10, 2026 | 288.90 | 294.10 | 288.90 | 294.10 | 294.10 | 1.69% | 80 |
| Jul 9, 2026 | 288.50 | 290.50 | 288.50 | 289.20 | 289.20 | -2.03% | 119 |
| Jul 8, 2026 | 298.00 | 299.50 | 295.20 | 295.20 | 295.20 | -2.96% | 58 |
| Jul 7, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -0.78% | - |
| Jul 6, 2026 | 307.40 | 309.00 | 306.60 | 306.60 | 306.60 | -0.62% | 119 |
| Jul 3, 2026 | 307.00 | 308.50 | 306.50 | 308.50 | 308.50 | 2.90% | 170 |
| Jul 2, 2026 | 302.50 | 304.50 | 299.80 | 299.80 | 299.80 | - | 70 |
| Jul 1, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -0.43% | - |
| Jun 30, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | 0.20% | - |
| Jun 29, 2026 | 302.30 | 302.50 | 300.50 | 300.50 | 300.50 | 1.59% | 83 |
| Jun 26, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -1.53% | - |
| Jun 25, 2026 | 293.00 | 300.40 | 293.00 | 300.40 | 300.40 | 5.74% | 537 |
| Jun 24, 2026 | 283.10 | 286.00 | 283.10 | 284.10 | 284.10 | 3.16% | 196 |
| Jun 23, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | -1.68% | - |
| Jun 22, 2026 | 281.40 | 281.40 | 278.70 | 280.10 | 280.10 | 0.50% | 110 |
| Jun 19, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | 0.22% | - |
| Jun 18, 2026 | 270.90 | 278.10 | 270.90 | 278.10 | 278.10 | 0.58% | 286 |
| Jun 17, 2026 | 276.50 | 279.20 | 276.50 | 276.50 | 276.50 | -0.43% | 320 |
| Jun 16, 2026 | 275.00 | 277.70 | 275.00 | 277.70 | 277.70 | 0.43% | 105 |
| Jun 15, 2026 | 276.40 | 276.50 | 276.30 | 276.50 | 276.50 | 0.44% | 170 |
| Jun 12, 2026 | 273.80 | 275.50 | 273.80 | 275.30 | 275.30 | 4.68% | 316 |
| Jun 11, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.76% | - |
| Jun 10, 2026 | 267.40 | 267.70 | 266.20 | 267.70 | 267.70 | 3.48% | 85 |
| Jun 9, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -1.93% | - |
| Jun 8, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | -0.04% | 40 |
| Jun 5, 2026 | 257.00 | 263.90 | 257.00 | 263.90 | 263.90 | 3.82% | 40 |
| Jun 4, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 0.83% | 140 |
| Jun 3, 2026 | 251.70 | 252.10 | 251.70 | 252.10 | 252.10 | 0.24% | 140 |
| 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% | - |