The Sherwin-Williams Company (VIE:SHWW)
Austria · Delayed Price · Currency is EUR 286.55
-6.00 (-2.05%)
Last updated: Jan 29, 2026, 1:30 PM CET
VIE:SHWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 302.00 | 308.75 | 302.00 | 308.75 | 308.75 | 1.38% | - |
| Feb 2, 2026 | 297.05 | 304.55 | 297.05 | 304.55 | 304.55 | 2.46% | - |
| Jan 30, 2026 | 295.35 | 298.70 | 295.35 | 297.25 | 297.25 | 0.52% | 11 |
| Jan 29, 2026 | 292.20 | 295.70 | 286.55 | 295.70 | 295.70 | 1.08% | 72 |
| Jan 28, 2026 | 289.20 | 292.55 | 289.15 | 292.55 | 292.55 | 0.72% | - |
| Jan 27, 2026 | 293.50 | 293.50 | 290.45 | 290.45 | 290.45 | -0.85% | - |
| Jan 26, 2026 | 294.15 | 294.15 | 292.95 | 292.95 | 292.95 | -0.78% | - |
| Jan 23, 2026 | 298.10 | 299.20 | 295.25 | 295.25 | 295.25 | -2.24% | 7 |
| Jan 22, 2026 | 305.20 | 305.95 | 302.00 | 302.00 | 302.00 | 0.48% | - |
| Jan 21, 2026 | 296.80 | 300.55 | 289.15 | 300.55 | 300.55 | 0.13% | 37 |
| Jan 20, 2026 | 302.75 | 302.75 | 300.00 | 300.15 | 300.15 | -1.48% | - |
| Jan 19, 2026 | 305.30 | 305.30 | 304.65 | 304.65 | 304.65 | -1.02% | - |
| Jan 16, 2026 | 307.25 | 307.80 | 306.20 | 307.80 | 307.80 | 0.44% | - |
| Jan 15, 2026 | 306.90 | 306.90 | 304.85 | 306.45 | 306.45 | -0.44% | 1 |
| Jan 14, 2026 | 305.70 | 307.80 | 304.70 | 307.80 | 307.80 | 0.67% | - |
| Jan 13, 2026 | 306.70 | 306.70 | 305.75 | 305.75 | 305.75 | 0.16% | - |
| Jan 12, 2026 | 301.30 | 305.25 | 300.80 | 305.25 | 305.25 | 1.50% | - |
| Jan 9, 2026 | 293.20 | 300.75 | 292.20 | 300.75 | 300.75 | 2.91% | - |
| Jan 8, 2026 | 283.05 | 292.25 | 280.35 | 292.25 | 292.25 | 1.51% | - |
| Jan 7, 2026 | 291.40 | 293.85 | 287.90 | 287.90 | 287.90 | 0.23% | 1 |
| Jan 6, 2026 | 283.00 | 287.25 | 282.35 | 287.25 | 287.25 | 1.84% | - |
| Jan 5, 2026 | 280.75 | 282.05 | 277.55 | 282.05 | 282.05 | 1.04% | - |
| Jan 2, 2026 | 276.10 | 279.15 | 275.90 | 279.15 | 279.15 | 1.03% | - |
| Dec 30, 2025 | 276.15 | 276.30 | 275.60 | 276.30 | 276.30 | -0.16% | - |
| Dec 29, 2025 | 276.15 | 276.75 | 276.15 | 276.75 | 276.75 | 1.02% | - |
| Dec 23, 2025 | 274.60 | 275.20 | 273.95 | 273.95 | 273.95 | -0.99% | - |
| Dec 22, 2025 | 274.25 | 276.70 | 273.60 | 276.70 | 276.70 | 0.56% | - |
| Dec 19, 2025 | 277.70 | 278.15 | 275.15 | 275.15 | 275.15 | -2.88% | - |
| Dec 18, 2025 | 279.35 | 283.45 | 279.35 | 283.30 | 283.30 | 1.40% | - |
| Dec 17, 2025 | 280.00 | 281.40 | 278.25 | 279.40 | 279.40 | 0.27% | - |
| Dec 16, 2025 | 278.70 | 279.70 | 278.65 | 278.65 | 278.65 | -0.05% | - |
| Dec 15, 2025 | 282.85 | 282.85 | 278.80 | 278.80 | 278.80 | -0.45% | 1 |
| Dec 12, 2025 | 281.20 | 282.95 | 280.05 | 280.05 | 280.05 | -0.50% | - |
| Dec 11, 2025 | 278.40 | 281.45 | 278.10 | 281.45 | 281.45 | 1.97% | - |
| Dec 10, 2025 | 276.10 | 278.00 | 276.00 | 276.00 | 276.00 | -0.79% | - |
| Dec 9, 2025 | 281.25 | 281.95 | 278.20 | 278.20 | 278.20 | -1.82% | - |
| Dec 8, 2025 | 285.80 | 286.10 | 283.35 | 283.35 | 283.35 | -1.65% | - |
| Dec 5, 2025 | 287.05 | 288.25 | 287.05 | 288.10 | 288.10 | -0.77% | - |
| Dec 4, 2025 | 290.95 | 291.00 | 290.15 | 290.35 | 290.35 | -0.14% | - |
| Dec 3, 2025 | 290.40 | 290.75 | 289.80 | 290.75 | 290.75 | 0.17% | - |
| Dec 2, 2025 | 293.95 | 294.70 | 290.25 | 290.25 | 290.25 | -1.74% | - |
| Dec 1, 2025 | 294.30 | 295.40 | 292.50 | 295.40 | 295.40 | -0.44% | - |
| Nov 28, 2025 | 295.05 | 296.70 | 295.05 | 296.70 | 296.70 | 0.63% | - |
| Nov 27, 2025 | 296.35 | 296.50 | 294.85 | 294.85 | 294.85 | 0.08% | - |
| Nov 26, 2025 | 296.25 | 296.25 | 294.60 | 294.60 | 294.60 | -0.36% | - |
| Nov 25, 2025 | 293.30 | 295.65 | 291.95 | 295.65 | 295.65 | 1.35% | - |
| Nov 24, 2025 | 293.25 | 293.25 | 291.70 | 291.70 | 291.70 | -1.00% | - |
| Nov 21, 2025 | 285.50 | 294.65 | 284.10 | 294.65 | 294.65 | 2.65% | - |
| Nov 20, 2025 | 286.60 | 288.10 | 286.35 | 287.05 | 287.05 | 1.57% | - |
| Nov 19, 2025 | 280.35 | 282.95 | 279.95 | 282.60 | 282.60 | 0.12% | - |