The Sherwin-Williams Company (VIE:SHWW)
Austria · Delayed Price · Currency is EUR 315.70
-1.70 (-0.54%)
At close: Aug 7, 2026
VIE:SHWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 315.10 | 319.80 | 314.70 | 319.80 | 319.80 | 0.76% | - |
| Aug 6, 2026 | 317.80 | 320.60 | 317.40 | 317.40 | 317.40 | 0.38% | 1 |
| Aug 5, 2026 | 314.10 | 316.20 | 313.70 | 316.20 | 316.20 | 1.35% | - |
| Aug 4, 2026 | 308.10 | 314.90 | 307.90 | 312.00 | 312.00 | 3.17% | - |
| Aug 3, 2026 | 297.70 | 304.40 | 297.70 | 302.40 | 302.40 | 2.27% | - |
| Jul 31, 2026 | 299.70 | 301.80 | 295.70 | 295.70 | 295.70 | -0.24% | 34 |
| Jul 30, 2026 | 297.80 | 301.10 | 296.40 | 296.40 | 296.40 | -1.40% | - |
| Jul 29, 2026 | 311.30 | 311.60 | 300.60 | 300.60 | 300.60 | -3.16% | - |
| Jul 28, 2026 | 289.10 | 310.40 | 289.10 | 310.40 | 310.40 | 8.38% | - |
| Jul 27, 2026 | 280.60 | 287.70 | 280.60 | 286.40 | 286.40 | 2.21% | - |
| Jul 24, 2026 | 273.30 | 280.20 | 273.30 | 280.20 | 280.20 | 2.94% | - |
| Jul 23, 2026 | 279.30 | 279.90 | 272.10 | 272.20 | 272.20 | -2.79% | - |
| Jul 22, 2026 | 278.30 | 280.00 | 278.30 | 280.00 | 280.00 | -0.67% | - |
| Jul 21, 2026 | 284.50 | 284.90 | 281.90 | 281.90 | 281.90 | -1.71% | - |
| Jul 20, 2026 | 289.40 | 291.80 | 286.80 | 286.80 | 286.80 | -2.65% | - |
| Jul 17, 2026 | 293.70 | 294.60 | 293.50 | 294.60 | 294.60 | -0.47% | - |
| Jul 16, 2026 | 289.80 | 296.00 | 289.60 | 296.00 | 296.00 | 1.51% | - |
| Jul 15, 2026 | 287.70 | 291.60 | 287.70 | 291.60 | 291.60 | 1.39% | - |
| Jul 14, 2026 | 289.50 | 291.60 | 287.60 | 287.60 | 287.60 | -0.38% | - |
| Jul 13, 2026 | 292.60 | 292.60 | 288.70 | 288.70 | 288.70 | -1.84% | - |
| Jul 10, 2026 | 290.20 | 294.10 | 290.20 | 294.10 | 294.10 | 1.20% | - |
| Jul 9, 2026 | 289.30 | 291.70 | 288.90 | 290.60 | 290.60 | 0.73% | - |
| Jul 8, 2026 | 298.60 | 303.00 | 288.50 | 288.50 | 288.50 | -4.22% | 33 |
| Jul 7, 2026 | 305.60 | 307.90 | 301.20 | 301.20 | 301.20 | -0.76% | - |
| Jul 6, 2026 | 312.10 | 312.10 | 303.50 | 303.50 | 303.50 | -1.17% | 5 |
| Jul 3, 2026 | 308.50 | 308.50 | 306.60 | 307.10 | 307.10 | 0.69% | - |
| Jul 2, 2026 | 303.10 | 305.00 | 303.10 | 305.00 | 305.00 | -0.59% | - |
| Jul 1, 2026 | 300.80 | 306.80 | 298.30 | 306.80 | 306.80 | 2.06% | - |
| Jun 30, 2026 | 302.30 | 304.30 | 300.60 | 300.60 | 300.60 | 0.43% | - |
| Jun 29, 2026 | 302.40 | 303.50 | 299.30 | 299.30 | 299.30 | -0.30% | - |
| Jun 26, 2026 | 295.80 | 300.20 | 294.80 | 300.20 | 300.20 | 0.37% | - |
| Jun 25, 2026 | 293.60 | 299.10 | 293.20 | 299.10 | 299.10 | 0.94% | - |
| Jun 24, 2026 | 283.90 | 296.30 | 283.90 | 296.30 | 296.30 | 3.03% | - |
| Jun 23, 2026 | 275.80 | 287.60 | 275.80 | 287.60 | 287.60 | 2.31% | 36 |
| Jun 22, 2026 | 278.90 | 281.10 | 277.60 | 281.10 | 281.10 | 0.93% | - |
| Jun 19, 2026 | 280.00 | 280.00 | 278.50 | 278.50 | 278.50 | -0.54% | - |
| Jun 18, 2026 | 273.90 | 280.00 | 273.90 | 280.00 | 280.00 | 0.97% | - |
| Jun 17, 2026 | 278.10 | 278.10 | 277.00 | 277.30 | 277.30 | -0.40% | - |
| Jun 16, 2026 | 276.70 | 279.30 | 276.10 | 278.40 | 278.40 | -0.11% | - |
| Jun 15, 2026 | 278.20 | 278.70 | 277.70 | 278.70 | 278.70 | 0.69% | - |
| Jun 12, 2026 | 273.80 | 278.50 | 273.80 | 276.80 | 276.80 | 3.44% | - |
| Jun 11, 2026 | 264.50 | 267.60 | 264.50 | 267.60 | 267.60 | 0.60% | - |
| Jun 10, 2026 | 267.10 | 267.10 | 266.00 | 266.00 | 266.00 | 0.04% | - |
| Jun 9, 2026 | 259.80 | 265.90 | 259.80 | 265.90 | 265.90 | 2.07% | - |
| Jun 8, 2026 | 264.30 | 264.80 | 260.50 | 260.50 | 260.50 | -1.06% | - |
| Jun 5, 2026 | 259.10 | 263.30 | 259.00 | 263.30 | 263.30 | 2.49% | - |
| Jun 4, 2026 | 256.90 | 258.80 | 256.90 | 256.90 | 256.90 | 0.08% | - |
| Jun 3, 2026 | 253.00 | 259.90 | 252.20 | 256.70 | 256.70 | 1.54% | 33 |
| Jun 2, 2026 | 252.30 | 252.80 | 250.10 | 252.80 | 252.80 | -0.12% | - |
| Jun 1, 2026 | 260.10 | 261.30 | 253.10 | 253.10 | 253.10 | -2.92% | - |