SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 6.90
0.00 (0.00%)
At close: Aug 14, 2026
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Aug 12, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 5.80% | 200 |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 200 |
| Aug 10, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 200 |
| Aug 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Aug 5, 2026 | 6.80 | 7.30 | 6.80 | 7.30 | 7.30 | 0.69% | 180 |
| Aug 4, 2026 | 6.60 | 7.25 | 6.60 | 7.25 | 7.25 | 9.85% | 40 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jul 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| Jul 22, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 370 |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jul 20, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 130 |
| Jul 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Jul 13, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 150 |
| Jul 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jul 6, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 200 |
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 30, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | 567 |
| Jun 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 26, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 540 |
| Jun 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 24, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 400 |
| Jun 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jun 22, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 100 |
| Jun 19, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 300 |
| Jun 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 146 |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 70 |
| Jun 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 284 |
| Jun 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jun 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 400 |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jun 5, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 110 |