The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 260.50
-3.90 (-1.48%)
Last updated: May 14, 2026, 8:02 AM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 264.60 | 265.40 | 264.60 | 265.40 | - | 0.15% | - |
| May 12, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | -0.71% | 110 |
| May 11, 2026 | 268.10 | 268.10 | 266.90 | 266.90 | 266.90 | -1.84% | 781 |
| May 8, 2026 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | -0.80% | - |
| May 7, 2026 | 274.70 | 274.70 | 274.10 | 274.10 | 274.10 | -1.12% | 687 |
| May 6, 2026 | 265.70 | 277.20 | 265.70 | 277.20 | 277.20 | 3.55% | 556 |
| May 5, 2026 | 265.50 | 267.70 | 265.50 | 267.70 | 267.70 | -0.41% | 34 |
| May 4, 2026 | 270.20 | 270.20 | 268.80 | 268.80 | 268.80 | -1.93% | 46 |
| Apr 30, 2026 | 269.20 | 274.10 | 269.20 | 274.10 | 274.10 | -1.05% | 70 |
| Apr 29, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -3.11% | - |
| Apr 28, 2026 | 285.90 | 286.80 | 285.90 | 285.90 | 285.90 | 0.28% | 442 |
| Apr 27, 2026 | 288.20 | 288.20 | 285.10 | 285.10 | 285.10 | -1.01% | 122 |
| Apr 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.30% | - |
| Apr 23, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.21% | - |
| Apr 22, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | -3.16% | - |
| Apr 21, 2026 | 291.10 | 294.20 | 291.10 | 294.20 | 294.20 | 0.86% | 119 |
| Apr 20, 2026 | 291.60 | 291.70 | 291.60 | 291.70 | 291.70 | -1.39% | 77 |
| Apr 17, 2026 | 282.30 | 295.80 | 282.30 | 295.80 | 295.80 | 6.17% | 106 |
| Apr 16, 2026 | 279.10 | 279.10 | 278.60 | 278.60 | 278.60 | -1.03% | 4 |
| Apr 15, 2026 | 282.20 | 282.20 | 281.50 | 281.50 | 281.50 | -0.57% | 179 |
| Apr 14, 2026 | 282.90 | 283.10 | 282.50 | 283.10 | 283.10 | -0.28% | 95 |
| Apr 13, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | -0.32% | - |
| Apr 10, 2026 | 285.20 | 286.20 | 284.70 | 284.80 | 284.80 | 0.39% | 228 |
| Apr 9, 2026 | 286.70 | 286.70 | 283.70 | 283.70 | 283.70 | 3.77% | 38 |
| Apr 8, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.40% | - |
| Apr 7, 2026 | 273.00 | 273.00 | 272.30 | 272.30 | 272.30 | -2.37% | 75 |
| Apr 2, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | -1.93% | - |
| Apr 1, 2026 | 276.45 | 284.40 | 276.45 | 284.40 | 284.40 | 2.88% | 105 |
| Mar 31, 2026 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | -0.52% | - |
| Mar 30, 2026 | 273.30 | 277.90 | 273.30 | 277.90 | 277.90 | 0.02% | 118 |
| Mar 27, 2026 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | -1.61% | - |
| Mar 26, 2026 | 277.00 | 282.40 | 277.00 | 282.40 | 282.40 | 4.32% | 65 |
| Mar 25, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 0.20% | - |
| Mar 24, 2026 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | 3.78% | 1 |
| Mar 23, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -1.77% | - |
| Mar 20, 2026 | 268.60 | 268.60 | 265.00 | 265.00 | 265.00 | -0.53% | 13 |
| Mar 19, 2026 | 271.65 | 271.65 | 266.40 | 266.40 | 266.40 | -1.57% | 276 |
| Mar 18, 2026 | 279.45 | 280.20 | 270.65 | 270.65 | 270.65 | -3.75% | 144 |
| Mar 17, 2026 | 279.45 | 281.20 | 279.45 | 281.20 | 281.20 | 0.41% | 100 |
| Mar 16, 2026 | 280.45 | 280.45 | 280.05 | 280.05 | 280.05 | 0.66% | 93 |
| Mar 13, 2026 | 276.50 | 278.20 | 276.50 | 278.20 | 278.20 | -0.52% | 45 |
| Mar 12, 2026 | 275.80 | 279.65 | 275.80 | 279.65 | 279.65 | -2.08% | 96 |
| Mar 11, 2026 | 283.95 | 285.60 | 283.95 | 285.60 | 285.60 | -0.70% | 105 |
| Mar 10, 2026 | 285.85 | 287.60 | 285.85 | 287.60 | 287.60 | 3.29% | 15 |
| Mar 9, 2026 | 278.30 | 278.45 | 278.30 | 278.45 | 278.45 | -4.15% | 41 |
| Mar 6, 2026 | 288.05 | 290.50 | 288.05 | 290.50 | 290.50 | -2.34% | 175 |
| Mar 5, 2026 | 297.25 | 297.45 | 297.25 | 297.45 | 297.45 | -0.39% | 45 |
| Mar 4, 2026 | 297.95 | 298.60 | 297.95 | 298.60 | 298.60 | -1.60% | 38 |
| Mar 3, 2026 | 302.10 | 303.45 | 302.10 | 303.45 | 303.45 | 0.17% | 40 |
| Mar 2, 2026 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | 0.56% | - |