The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 315.10
-4.10 (-1.28%)
At close: Nov 13, 2026
FRA:SJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | -1.06% | - |
| Nov 12, 2026 | 319.90 | 319.90 | 319.20 | 319.20 | 318.48 | 0.31% | 60 |
| Nov 11, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 317.48 | -0.19% | - |
| Nov 10, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.08 | 3.67% | - |
| Nov 9, 2026 | 308.40 | 310.90 | 307.50 | 307.50 | 306.80 | -0.06% | 45 |
| Nov 6, 2026 | 304.50 | 307.70 | 304.50 | 307.70 | 307.00 | -4.62% | 36 |
| Nov 5, 2026 | 322.30 | 322.60 | 322.30 | 322.60 | 321.87 | 0.78% | 6 |
| Nov 4, 2026 | 302.40 | 320.10 | 302.40 | 320.10 | 319.37 | 4.92% | 206 |
| Nov 3, 2026 | 312.60 | 312.60 | 305.10 | 305.10 | 304.41 | -1.23% | 114 |
| Nov 2, 2026 | 297.00 | 308.90 | 296.20 | 308.90 | 308.20 | 5.00% | 205 |
| Oct 30, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 293.53 | 0.24% | - |
| Oct 29, 2026 | 287.60 | 293.50 | 287.60 | 293.50 | 292.83 | 1.70% | 117 |
| Oct 28, 2026 | 292.10 | 292.10 | 288.60 | 288.60 | 287.95 | -2.40% | 148 |
| Oct 27, 2026 | 298.90 | 301.10 | 295.70 | 295.70 | 295.03 | -2.57% | 116 |
| Oct 26, 2026 | 300.90 | 303.50 | 300.90 | 303.50 | 302.81 | 1.27% | 100 |
| Oct 23, 2026 | 306.50 | 306.50 | 299.70 | 299.70 | 299.02 | -1.51% | 363 |
| Oct 22, 2026 | 297.30 | 304.30 | 297.30 | 304.30 | 303.61 | 1.98% | 148 |
| Oct 21, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 297.72 | 0.61% | - |
| Oct 20, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 295.93 | 0.34% | 1 |
| Oct 19, 2026 | 298.70 | 298.70 | 295.60 | 295.60 | 294.93 | -1.50% | 169 |
| Oct 16, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 299.42 | 4.20% | - |
| Oct 15, 2026 | 288.10 | 291.30 | 288.00 | 288.00 | 287.35 | -0.41% | 169 |
| Oct 14, 2026 | 288.40 | 289.20 | 288.40 | 289.20 | 288.54 | 1.12% | 45 |
| Oct 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.35 | -0.56% | - |
| Oct 12, 2026 | 284.60 | 287.60 | 284.60 | 287.60 | 286.95 | 0.98% | 97 |
| Oct 9, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.15 | 1.46% | - |
| Oct 8, 2026 | 279.70 | 280.70 | 274.70 | 280.70 | 280.06 | -1.40% | 77 |
| Oct 7, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.05 | 0.57% | - |
| Oct 6, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 282.46 | -0.35% | - |
| Oct 5, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 283.46 | -0.18% | - |
| Oct 2, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 283.95 | -0.32% | - |
| Oct 1, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 284.85 | -1.92% | - |
| Sep 30, 2026 | 291.00 | 291.10 | 291.00 | 291.10 | 290.44 | -0.31% | 57 |
| Sep 29, 2026 | 291.20 | 292.00 | 291.20 | 292.00 | 291.34 | 0.93% | 444 |
| Sep 28, 2026 | 287.10 | 289.60 | 287.10 | 289.30 | 288.64 | 3.14% | 105 |
| Sep 25, 2026 | 280.80 | 283.30 | 280.50 | 280.50 | 279.86 | -1.89% | 59 |
| Sep 24, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.25 | 0.18% | - |
| Sep 23, 2026 | 286.30 | 286.30 | 285.40 | 285.40 | 284.75 | 2.29% | 38 |
| Sep 22, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 278.37 | -1.24% | - |
| Sep 21, 2026 | 281.70 | 282.70 | 281.70 | 282.50 | 281.86 | 1.29% | 81 |
| Sep 18, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.27 | -0.64% | - |
| Sep 17, 2026 | 280.90 | 281.60 | 280.70 | 280.70 | 280.06 | 0.50% | 131 |
| Sep 16, 2026 | 279.30 | 279.30 | 279.30 | 279.30 | 278.67 | -0.14% | - |
| Sep 15, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.07 | 0.61% | - |
| Sep 14, 2026 | 278.10 | 279.70 | 278.00 | 278.00 | 277.37 | 1.65% | 1,726 |
| Sep 11, 2026 | 273.30 | 273.50 | 273.30 | 273.50 | 272.88 | -0.55% | 73 |
| Sep 10, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 274.38 | -1.22% | - |
| Sep 9, 2026 | 279.40 | 279.40 | 278.40 | 278.40 | 277.77 | -1.90% | 30 |
| Sep 8, 2026 | 285.10 | 285.10 | 283.80 | 283.80 | 283.16 | -0.70% | 129 |
| Sep 7, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.15 | -0.17% | - |