SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 6.20
+0.20 (3.33%)
At close: Apr 29, 2026
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 2,242 |
| Apr 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Apr 24, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 160 |
| Apr 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 60 |
| Apr 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 16, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -3.23% | 22 |
| Apr 15, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.08% | 2,362 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 500 |
| Apr 13, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 2,200 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 31, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 100 |
| Mar 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 26, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 100 |
| Mar 25, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 600 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| 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 | - | - |