SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 6.20
+0.10 (1.64%)
At close: Oct 17, 2025
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 5,500 |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 21, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 215 |
| Oct 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 50 |
| Oct 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 2,822 |
| Oct 15, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -4.62% | 705 |
| Oct 14, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | 400 |
| Oct 13, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 2.36% | 83 |
| Oct 10, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 250 |
| Oct 9, 2025 | 6.05 | 6.50 | 6.05 | 6.25 | 6.25 | 3.31% | 820 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 6, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 35 |
| Oct 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Oct 2, 2025 | 6.00 | 7.00 | 6.00 | 6.50 | 6.50 | 3.17% | 453 |
| Oct 1, 2025 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 0.80% | 4,000 |
| Sep 30, 2025 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 5.93% | 42 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 26, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 50 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 2,400 |
| Sep 24, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 25 |
| Sep 23, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 40 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 60 |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 11, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 290 |
| Sep 10, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 30 |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 5, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 751 |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 3, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 55 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 1, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | -1.61% | 10 |
| Aug 29, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 475 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 27, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 36 |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 22, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 100 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Aug 20, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 4.17% | 675 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | -3.23% | 9,053 |
| Aug 18, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -6.06% | 100 |
| Aug 15, 2025 | 6.05 | 6.60 | 6.05 | 6.60 | 6.60 | 9.09% | 1,298 |