The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 278.00
+4.50 (1.65%)
Last updated: Sep 14, 2026, 12:23 PM CET
FRA:SJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 278.10 | 279.70 | 278.00 | 278.00 | 278.00 | 1.65% | 1,726 |
| Sep 11, 2026 | 273.30 | 273.50 | 273.30 | 273.50 | 273.50 | -0.55% | 73 |
| Sep 10, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.22% | - |
| Sep 9, 2026 | 279.40 | 279.40 | 278.40 | 278.40 | 278.40 | -1.90% | 30 |
| Sep 8, 2026 | 285.10 | 285.10 | 283.80 | 283.80 | 283.80 | -0.70% | 129 |
| Sep 7, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | -0.17% | - |
| Sep 4, 2026 | 284.50 | 286.30 | 284.50 | 286.30 | 286.30 | 0.49% | 90 |
| Sep 3, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | -1.21% | 180 |
| Sep 2, 2026 | 283.60 | 288.40 | 283.60 | 288.40 | 288.40 | -0.62% | 180 |
| Sep 1, 2026 | 291.00 | 291.00 | 290.20 | 290.20 | 290.20 | -0.55% | 40 |
| Aug 31, 2026 | 295.90 | 295.90 | 291.80 | 291.80 | 291.80 | -1.15% | 50 |
| Aug 28, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -1.04% | - |
| Aug 27, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | -0.27% | - |
| Aug 26, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 0.77% | - |
| Aug 25, 2026 | 296.40 | 296.80 | 296.40 | 296.80 | 296.80 | 0.54% | 64 |
| Aug 24, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0.20% | - |
| Aug 21, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -2.94% | 10 |
| Aug 20, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 303.52 | 2.67% | 1 |
| Aug 19, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 295.63 | -1.40% | - |
| Aug 18, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 299.82 | -1.38% | - |
| Aug 17, 2026 | 308.90 | 308.90 | 304.70 | 304.70 | 304.01 | -2.34% | 67 |
| Aug 14, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.30 | -0.03% | - |
| Aug 13, 2026 | 311.30 | 312.10 | 311.30 | 312.10 | 311.40 | -0.83% | 210 |
| Aug 12, 2026 | 314.60 | 317.40 | 314.60 | 314.70 | 313.99 | 0.61% | 132 |
| Aug 11, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.10 | -2.07% | 535 |
| Aug 10, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 318.68 | 1.78% | - |
| Aug 7, 2026 | 313.80 | 313.80 | 313.80 | 313.80 | 313.09 | -2.55% | 1 |
| Aug 6, 2026 | 319.20 | 322.00 | 319.20 | 322.00 | 321.27 | 2.97% | 1 |
| Aug 5, 2026 | 313.10 | 313.10 | 312.70 | 312.70 | 312.00 | 0.64% | 38 |
| Aug 4, 2026 | 309.50 | 310.70 | 309.50 | 310.70 | 310.00 | 5.07% | 190 |
| Aug 3, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.03 | 0.20% | - |
| Jul 31, 2026 | 299.70 | 302.30 | 295.10 | 295.10 | 294.44 | -0.67% | 338 |
| Jul 30, 2026 | 298.50 | 298.50 | 297.10 | 297.10 | 296.43 | -0.77% | 15 |
| Jul 29, 2026 | 309.50 | 310.00 | 299.40 | 299.40 | 298.73 | 4.32% | 320 |
| Jul 28, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 286.35 | 0.88% | - |
| Jul 27, 2026 | 279.20 | 284.50 | 279.20 | 284.50 | 283.86 | 4.67% | 230 |
| Jul 24, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.19 | -2.44% | - |
| Jul 23, 2026 | 278.40 | 278.60 | 278.40 | 278.60 | 277.97 | -0.21% | 200 |
| Jul 22, 2026 | 277.80 | 279.20 | 277.70 | 279.20 | 278.57 | -0.50% | 251 |
| Jul 21, 2026 | 283.50 | 283.50 | 280.60 | 280.60 | 279.97 | -3.41% | 17 |
| Jul 20, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 289.85 | -2.06% | 1 |
| Jul 17, 2026 | 292.70 | 296.60 | 292.70 | 296.60 | 295.93 | 2.77% | 300 |
| Jul 16, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 287.95 | -0.28% | - |
| Jul 15, 2026 | 286.40 | 289.40 | 286.40 | 289.40 | 288.75 | 1.08% | 50 |
| Jul 14, 2026 | 287.00 | 287.00 | 286.30 | 286.30 | 285.66 | -1.51% | 76 |
| Jul 13, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.05 | -1.16% | - |
| Jul 10, 2026 | 288.90 | 294.10 | 288.90 | 294.10 | 293.44 | 1.69% | 80 |
| Jul 9, 2026 | 288.50 | 290.50 | 288.50 | 289.20 | 288.55 | -2.03% | 119 |
| Jul 8, 2026 | 298.00 | 299.50 | 295.20 | 295.20 | 294.54 | -2.96% | 58 |
| Jul 7, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 303.52 | -0.78% | - |