SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 5.75
+0.15 (2.68%)
At close: Jan 15, 2026
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Jan 7, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | - | 150 |
| Jan 6, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 6.19% | 250 |
| Jan 5, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 100 |
| Jan 2, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 172 |
| Dec 30, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 1,820 |
| Dec 29, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 2,746 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 100 |
| Dec 22, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 100 |
| Dec 19, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 1,246 |
| Dec 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 350 |
| Dec 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 150 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 1,000 |
| Dec 15, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -4.76% | 200 |
| Dec 12, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | - | 150 |
| Dec 11, 2025 | 5.70 | 6.30 | 5.70 | 6.30 | 6.30 | 8.62% | 1,150 |
| Dec 10, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,883 |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Dec 4, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 1,540 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 350 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Nov 27, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 100 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 18, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 62 |
| Nov 17, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 160 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 13, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 15 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 11, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 150 |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Nov 5, 2025 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | 4.24% | 159 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 5,000 |
| Nov 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 50 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |