The Sherwin-Williams Company (VIE:SHWW)
Austria · Delayed Price · Currency is EUR 287.20
-3.15 (-1.08%)
Last updated: Dec 5, 2025, 1:00 PM CET
VIE:SHWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 281.10 | 282.25 | 277.40 | 282.25 | 282.25 | -1.55% | - |
| Nov 17, 2025 | 288.80 | 288.80 | 286.20 | 286.70 | 286.70 | -0.14% | 9 |
| Nov 14, 2025 | 290.25 | 290.30 | 287.10 | 287.10 | 287.10 | -3.74% | - |
| Nov 12, 2025 | 298.25 | 299.25 | 298.25 | 298.25 | 297.57 | 0.42% | - |
| Nov 11, 2025 | 296.15 | 297.00 | 296.05 | 297.00 | 296.32 | 0.93% | - |
| Nov 10, 2025 | 294.65 | 297.35 | 292.75 | 294.25 | 293.58 | 0.77% | - |
| Nov 7, 2025 | 290.10 | 292.00 | 289.25 | 292.00 | 291.34 | 0.60% | - |
| Nov 6, 2025 | 290.95 | 291.45 | 290.25 | 290.25 | 289.59 | -1.02% | - |
| Nov 5, 2025 | 298.70 | 299.05 | 293.25 | 293.25 | 292.58 | -1.20% | - |
| Nov 4, 2025 | 298.20 | 299.60 | 296.80 | 296.80 | 296.12 | 0.10% | - |
| Nov 3, 2025 | 298.75 | 301.20 | 295.45 | 296.50 | 295.83 | -1.05% | - |
| Oct 31, 2025 | 299.05 | 300.00 | 298.80 | 299.65 | 298.97 | -1.35% | - |
| Oct 30, 2025 | 298.65 | 304.40 | 297.80 | 303.75 | 303.06 | 0.78% | - |
| Oct 29, 2025 | 304.05 | 304.65 | 301.40 | 301.40 | 300.71 | 0.38% | - |
| Oct 28, 2025 | 289.85 | 302.25 | 289.35 | 300.25 | 299.57 | 4.38% | 35 |
| Oct 27, 2025 | 289.35 | 289.35 | 287.35 | 287.65 | 287.00 | -0.35% | - |
| Oct 24, 2025 | 285.90 | 288.65 | 285.80 | 288.65 | 287.99 | 1.23% | - |
| Oct 23, 2025 | 287.70 | 288.40 | 285.15 | 285.15 | 284.50 | -1.96% | - |
| Oct 22, 2025 | 291.90 | 292.00 | 290.85 | 290.85 | 290.19 | -0.56% | - |
| Oct 21, 2025 | 285.50 | 292.50 | 284.80 | 292.50 | 291.83 | 3.16% | - |
| Oct 20, 2025 | 285.10 | 285.10 | 283.55 | 283.55 | 282.90 | 0.23% | - |
| Oct 17, 2025 | 281.65 | 284.55 | 280.95 | 282.90 | 282.26 | -0.44% | - |
| Oct 16, 2025 | 285.65 | 286.85 | 284.15 | 284.15 | 283.50 | -0.91% | - |
| Oct 15, 2025 | 290.90 | 290.90 | 286.75 | 286.75 | 286.10 | - | 1 |
| Oct 14, 2025 | 285.75 | 286.75 | 285.70 | 286.75 | 286.10 | -0.40% | - |
| Oct 13, 2025 | 290.10 | 290.10 | 286.95 | 287.90 | 287.24 | 0.21% | - |
| Oct 10, 2025 | 288.30 | 290.00 | 287.30 | 287.30 | 286.65 | -0.40% | - |
| Oct 9, 2025 | 290.65 | 290.90 | 288.45 | 288.45 | 287.79 | -0.59% | - |
| Oct 8, 2025 | 290.35 | 290.55 | 289.80 | 290.15 | 289.49 | 0.50% | - |
| Oct 7, 2025 | 287.60 | 289.00 | 287.60 | 288.70 | 288.04 | -0.24% | - |
| Oct 6, 2025 | 296.50 | 297.45 | 289.40 | 289.40 | 288.74 | -2.41% | - |
| Oct 3, 2025 | 294.00 | 296.55 | 292.25 | 296.55 | 295.88 | 0.97% | 2 |
| Oct 2, 2025 | 290.55 | 293.70 | 290.10 | 293.70 | 293.03 | 0.43% | - |
| Oct 1, 2025 | 292.25 | 293.50 | 292.25 | 292.45 | 291.78 | -0.68% | - |
| Sep 30, 2025 | 292.80 | 294.45 | 291.25 | 294.45 | 293.78 | 0.86% | - |
| Sep 29, 2025 | 292.75 | 293.45 | 291.80 | 291.95 | 291.29 | 0.07% | - |
| Sep 26, 2025 | 291.60 | 292.05 | 291.55 | 291.75 | 291.09 | -0.05% | - |
| Sep 25, 2025 | 291.85 | 292.35 | 291.40 | 291.90 | 291.24 | -1.03% | - |