SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 5.65
+0.05 (0.89%)
At close: Mar 19, 2026
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 387 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 301 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 722 |
| Mar 12, 2026 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 0.89% | 1,017 |
| Mar 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 9, 2026 | 5.65 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 635 |
| Mar 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 185 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 1,500 |
| Feb 26, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 300 |
| Feb 25, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | 2,990 |
| Feb 24, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 453 |
| Feb 23, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 200 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 1,300 |
| Feb 19, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 640 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 20 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 13, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 433 |
| Feb 12, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 197 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Feb 10, 2026 | 5.65 | 6.00 | 5.65 | 5.65 | 5.65 | - | 650 |
| Feb 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 6, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 90 |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 4, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 19 |
| Feb 3, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 300 |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 30, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 1,000 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 27, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 120 |
| Jan 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 110 |
| Jan 23, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 1,150 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 150 |
| Jan 21, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 50 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Jan 19, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 4.35% | 1,416 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 159 |
| Jan 15, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 45 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -11.11% | - |
| Jan 13, 2026 | 5.60 | 6.30 | 5.60 | 6.30 | 6.30 | 8.62% | 500 |
| Jan 12, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 3.57% | 240 |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |