The Sherwin-Williams Company (VIE:SHWW)
Austria · Delayed Price · Currency is EUR 286.30
-0.50 (-0.17%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:SHWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 286.40 | 288.10 | 286.40 | 286.80 | 286.80 | 0.31% | - |
| Apr 23, 2026 | 284.80 | 287.30 | 284.70 | 285.90 | 285.90 | -0.63% | - |
| Apr 22, 2026 | 284.00 | 289.50 | 284.00 | 287.70 | 287.70 | -0.28% | 3 |
| Apr 21, 2026 | 292.40 | 292.90 | 288.50 | 288.50 | 288.50 | -1.00% | - |
| Apr 20, 2026 | 292.00 | 292.00 | 290.70 | 291.40 | 291.40 | -1.02% | - |
| Apr 17, 2026 | 283.90 | 294.40 | 283.60 | 294.40 | 294.40 | 3.55% | - |
| Apr 16, 2026 | 283.30 | 284.30 | 282.30 | 284.30 | 284.30 | 2.16% | - |
| Apr 15, 2026 | 283.10 | 283.10 | 278.30 | 278.30 | 278.30 | -2.28% | - |
| Apr 14, 2026 | 282.80 | 284.80 | 282.80 | 284.80 | 284.80 | 1.61% | - |
| Apr 13, 2026 | 282.90 | 285.50 | 280.30 | 280.30 | 280.30 | -1.99% | - |
| Apr 10, 2026 | 285.70 | 287.60 | 285.10 | 286.00 | 286.00 | 0.39% | - |
| Apr 9, 2026 | 287.10 | 287.10 | 283.70 | 284.90 | 284.90 | -0.49% | - |
| Apr 8, 2026 | 277.70 | 286.30 | 277.70 | 286.30 | 286.30 | 6.15% | - |
| Apr 7, 2026 | 273.80 | 274.60 | 269.70 | 269.70 | 269.70 | -2.26% | - |
| Apr 2, 2026 | 279.10 | 279.50 | 272.65 | 275.95 | 275.95 | -2.21% | - |
| Apr 1, 2026 | 278.35 | 282.20 | 278.05 | 282.20 | 282.20 | 2.82% | - |
| Mar 31, 2026 | 277.65 | 277.90 | 274.45 | 274.45 | 274.45 | -1.95% | - |
| Mar 30, 2026 | 275.10 | 279.90 | 275.10 | 279.90 | 279.90 | 1.52% | - |
| Mar 27, 2026 | 278.70 | 278.70 | 275.70 | 275.70 | 275.70 | -1.43% | - |
| Mar 26, 2026 | 277.65 | 282.05 | 276.55 | 279.70 | 279.70 | 1.12% | - |
| Mar 25, 2026 | 272.10 | 276.60 | 272.00 | 276.60 | 276.60 | 1.34% | - |
| Mar 24, 2026 | 271.35 | 272.95 | 270.00 | 272.95 | 272.95 | 1.06% | - |
| Mar 23, 2026 | 262.05 | 270.85 | 262.05 | 270.10 | 270.10 | 2.08% | - |
| Mar 20, 2026 | 268.50 | 268.50 | 264.60 | 264.60 | 264.60 | -0.38% | - |
| Mar 19, 2026 | 274.10 | 274.10 | 264.80 | 265.60 | 265.60 | -2.17% | 2 |
| Mar 18, 2026 | 279.95 | 279.95 | 271.35 | 271.50 | 271.50 | -2.74% | - |
| Mar 17, 2026 | 279.85 | 280.40 | 279.00 | 279.15 | 279.15 | -0.87% | - |
| Mar 16, 2026 | 282.45 | 282.45 | 279.75 | 281.60 | 281.60 | -0.02% | 1 |
| Mar 13, 2026 | 277.50 | 281.65 | 277.50 | 281.65 | 281.65 | 1.15% | - |
| Mar 12, 2026 | 282.50 | 282.50 | 277.70 | 278.45 | 278.45 | -0.20% | - |
| Mar 11, 2026 | 284.45 | 284.45 | 278.90 | 279.00 | 279.00 | -2.31% | - |
| Mar 10, 2026 | 287.35 | 287.45 | 285.60 | 285.60 | 285.60 | 2.35% | - |
| Mar 9, 2026 | 281.05 | 284.35 | 278.35 | 279.05 | 279.05 | -1.59% | - |
| Mar 6, 2026 | 289.25 | 289.25 | 283.55 | 283.55 | 283.55 | -2.96% | - |
| Mar 5, 2026 | 297.60 | 298.10 | 292.20 | 292.20 | 292.20 | -2.21% | - |
| Mar 4, 2026 | 299.45 | 300.20 | 298.80 | 298.80 | 298.80 | 0.78% | - |
| Mar 3, 2026 | 302.60 | 302.60 | 296.50 | 296.50 | 296.50 | -1.33% | - |
| Mar 2, 2026 | 302.60 | 303.85 | 299.50 | 300.50 | 300.50 | -0.53% | - |
| Feb 26, 2026 | 301.75 | 303.95 | 301.75 | 302.10 | 301.42 | -0.18% | - |
| Feb 25, 2026 | 309.45 | 310.60 | 302.65 | 302.65 | 301.97 | -2.40% | - |
| Feb 24, 2026 | 309.45 | 311.15 | 309.40 | 310.10 | 309.41 | 1.21% | - |
| Feb 23, 2026 | 303.70 | 306.40 | 303.70 | 306.40 | 305.71 | 0.72% | - |
| Feb 20, 2026 | 304.40 | 305.05 | 304.20 | 304.20 | 303.52 | -0.73% | - |
| Feb 19, 2026 | 310.30 | 310.30 | 306.45 | 306.45 | 305.76 | -1.16% | - |
| Feb 18, 2026 | 309.55 | 312.15 | 309.55 | 310.05 | 309.36 | -0.42% | - |
| Feb 17, 2026 | 311.70 | 313.60 | 311.35 | 311.35 | 310.65 | -0.14% | - |
| Feb 16, 2026 | 313.65 | 313.65 | 311.80 | 311.80 | 311.10 | -0.84% | 1 |
| Feb 13, 2026 | 314.00 | 314.45 | 313.35 | 314.45 | 313.75 | 0.38% | - |
| Feb 12, 2026 | 309.35 | 313.25 | 309.35 | 313.25 | 312.55 | 2.22% | - |
| Feb 11, 2026 | 306.70 | 307.05 | 306.15 | 306.45 | 305.76 | 0.26% | - |