The Sherwin-Williams Company (FRA:SJ3)
Germany · Delayed Price · Currency is EUR 299.70
-4.60 (-1.51%)
At close: Oct 23, 2026
FRA:SJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 306.50 | 306.50 | 299.70 | 299.70 | 299.70 | -1.51% | 363 |
| Oct 22, 2026 | 297.30 | 304.30 | 297.30 | 304.30 | 304.30 | 1.98% | 148 |
| Oct 21, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 0.61% | - |
| Oct 20, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0.34% | 1 |
| Oct 19, 2026 | 298.70 | 298.70 | 295.60 | 295.60 | 295.60 | -1.50% | 169 |
| Oct 16, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | 4.20% | - |
| Oct 15, 2026 | 288.10 | 291.30 | 288.00 | 288.00 | 288.00 | -0.41% | 169 |
| Oct 14, 2026 | 288.40 | 289.20 | 288.40 | 289.20 | 289.20 | 1.12% | 45 |
| Oct 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.56% | - |
| Oct 12, 2026 | 284.60 | 287.60 | 284.60 | 287.60 | 287.60 | 0.98% | 97 |
| Oct 9, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | 1.46% | - |
| Oct 8, 2026 | 279.70 | 280.70 | 274.70 | 280.70 | 280.70 | -1.40% | 77 |
| Oct 7, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.57% | - |
| Oct 6, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.35% | - |
| Oct 5, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | -0.18% | - |
| Oct 2, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | -0.32% | - |
| Oct 1, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -1.92% | - |
| Sep 30, 2026 | 291.00 | 291.10 | 291.00 | 291.10 | 291.10 | -0.31% | 57 |
| Sep 29, 2026 | 291.20 | 292.00 | 291.20 | 292.00 | 292.00 | 0.93% | 444 |
| Sep 28, 2026 | 287.10 | 289.60 | 287.10 | 289.30 | 289.30 | 3.14% | 105 |
| Sep 25, 2026 | 280.80 | 283.30 | 280.50 | 280.50 | 280.50 | -1.89% | 59 |
| Sep 24, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 0.18% | - |
| Sep 23, 2026 | 286.30 | 286.30 | 285.40 | 285.40 | 285.40 | 2.29% | 38 |
| Sep 22, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -1.24% | - |
| Sep 21, 2026 | 281.70 | 282.70 | 281.70 | 282.50 | 282.50 | 1.29% | 81 |
| Sep 18, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | -0.64% | - |
| Sep 17, 2026 | 280.90 | 281.60 | 280.70 | 280.70 | 280.70 | 0.50% | 131 |
| Sep 16, 2026 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | -0.14% | - |
| Sep 15, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 0.61% | - |
| 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 |