SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 6.80
+0.10 (1.49%)
At close: Nov 3, 2026
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 115 |
| Nov 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 29, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 10 |
| Oct 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 580 |
| Oct 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -10.67% | - |
| Oct 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 300 |
| Oct 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,182 |
| Oct 13, 2026 | 6.60 | 7.50 | 6.60 | 7.50 | 7.50 | 13.64% | 708 |
| Oct 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | 150 |
| Oct 9, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 20 |
| Oct 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Oct 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Oct 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Sep 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 100 |
| Sep 29, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 5 |
| Sep 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 10 |
| Sep 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 25 |
| Sep 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 100 |
| Sep 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 17, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 30 |
| Sep 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 500 |
| Sep 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.78% | - |
| Sep 11, 2026 | 6.75 | 7.40 | 6.75 | 7.40 | 7.40 | 9.63% | 252 |
| Sep 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 9, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | 10 |
| Sep 8, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 100 |
| Sep 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 4, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 25 |
| Sep 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 1, 2026 | 5.90 | 6.60 | 5.90 | 6.60 | 6.60 | -5.71% | 50 |
| Aug 31, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 200 |
| Aug 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |