The Sherwin-Williams Company (VIE:SHWW)
Austria · Delayed Price · Currency is EUR 278.40
-2.10 (-0.75%)
At close: Sep 18, 2026
VIE:SHWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 282.30 | 283.10 | 280.50 | 280.50 | 280.50 | -0.18% | - |
| Sep 16, 2026 | 280.30 | 281.00 | 280.30 | 281.00 | 281.00 | 0.36% | - |
| Sep 15, 2026 | 280.30 | 280.50 | 279.40 | 280.00 | 280.00 | 0.50% | - |
| Sep 14, 2026 | 279.60 | 281.10 | 278.60 | 278.60 | 278.60 | -0.07% | - |
| Sep 11, 2026 | 274.70 | 278.80 | 274.70 | 278.80 | 278.80 | 2.54% | - |
| Sep 10, 2026 | 276.60 | 276.60 | 271.90 | 271.90 | 271.90 | -1.91% | - |
| Sep 9, 2026 | 280.00 | 280.10 | 276.50 | 277.20 | 277.20 | -1.49% | - |
| Sep 8, 2026 | 285.00 | 285.10 | 281.40 | 281.40 | 281.40 | -1.47% | - |
| Sep 7, 2026 | 286.20 | 286.20 | 285.60 | 285.60 | 285.60 | -0.24% | - |
| Sep 4, 2026 | 285.40 | 289.30 | 285.40 | 286.30 | 286.30 | 0.21% | - |
| Sep 3, 2026 | 287.10 | 287.90 | 283.90 | 285.70 | 285.70 | -0.80% | - |
| Sep 2, 2026 | 285.40 | 288.00 | 284.70 | 288.00 | 288.00 | 0.31% | - |
| Sep 1, 2026 | 292.30 | 292.30 | 287.10 | 287.10 | 287.10 | -1.75% | - |
| Aug 31, 2026 | 297.20 | 297.20 | 292.20 | 292.20 | 292.20 | -1.52% | - |
| Aug 28, 2026 | 297.00 | 298.00 | 296.50 | 296.70 | 296.70 | -0.27% | - |
| Aug 27, 2026 | 299.70 | 299.70 | 296.00 | 297.50 | 297.50 | -0.83% | - |
| Aug 26, 2026 | 300.70 | 302.20 | 300.00 | 300.00 | 300.00 | 0.60% | - |
| Aug 25, 2026 | 298.10 | 301.10 | 298.10 | 298.20 | 298.20 | 0.24% | - |
| Aug 24, 2026 | 296.80 | 298.70 | 296.60 | 297.50 | 297.50 | 0.13% | - |
| Aug 21, 2026 | 295.20 | 298.30 | 295.20 | 297.10 | 297.10 | -0.04% | - |
| Aug 19, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.22 | -0.67% | - |
| Aug 18, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.21 | -0.73% | - |
| Aug 17, 2026 | 309.60 | 309.60 | 302.10 | 302.10 | 301.41 | -2.96% | - |
| Aug 14, 2026 | 312.60 | 312.60 | 311.30 | 311.30 | 310.58 | -0.03% | - |
| Aug 13, 2026 | 314.30 | 314.30 | 311.40 | 311.40 | 310.68 | -0.73% | - |
| Aug 12, 2026 | 315.90 | 317.80 | 313.70 | 313.70 | 312.98 | -0.32% | - |
| Aug 11, 2026 | 314.50 | 314.70 | 313.50 | 314.70 | 313.98 | 0.10% | - |
| Aug 10, 2026 | 316.30 | 319.30 | 314.40 | 314.40 | 313.68 | -1.69% | - |
| Aug 7, 2026 | 315.10 | 319.80 | 314.70 | 319.80 | 319.06 | 0.76% | - |
| Aug 6, 2026 | 317.80 | 320.60 | 317.40 | 317.40 | 316.67 | 0.38% | 1 |
| Aug 5, 2026 | 314.10 | 316.20 | 313.70 | 316.20 | 315.47 | 1.35% | - |
| Aug 4, 2026 | 308.10 | 314.90 | 307.90 | 312.00 | 311.28 | 3.17% | - |
| Aug 3, 2026 | 297.70 | 304.40 | 297.70 | 302.40 | 301.70 | 2.27% | - |
| Jul 31, 2026 | 299.70 | 301.80 | 295.70 | 295.70 | 295.02 | -0.24% | 34 |
| Jul 30, 2026 | 297.80 | 301.10 | 296.40 | 296.40 | 295.72 | -1.40% | - |
| Jul 29, 2026 | 311.30 | 311.60 | 300.60 | 300.60 | 299.91 | -3.16% | - |
| Jul 28, 2026 | 289.10 | 310.40 | 289.10 | 310.40 | 309.69 | 8.38% | - |
| Jul 27, 2026 | 280.60 | 287.70 | 280.60 | 286.40 | 285.74 | 2.21% | - |
| Jul 24, 2026 | 273.30 | 280.20 | 273.30 | 280.20 | 279.56 | 2.94% | - |
| Jul 23, 2026 | 279.30 | 279.90 | 272.10 | 272.20 | 271.57 | -2.79% | - |
| Jul 22, 2026 | 278.30 | 280.00 | 278.30 | 280.00 | 279.36 | -0.67% | - |
| Jul 21, 2026 | 284.50 | 284.90 | 281.90 | 281.90 | 281.25 | -1.71% | - |
| Jul 20, 2026 | 289.40 | 291.80 | 286.80 | 286.80 | 286.14 | -2.65% | - |
| Jul 17, 2026 | 293.70 | 294.60 | 293.50 | 294.60 | 293.92 | -0.47% | - |
| Jul 16, 2026 | 289.80 | 296.00 | 289.60 | 296.00 | 295.32 | 1.51% | - |
| Jul 15, 2026 | 287.70 | 291.60 | 287.70 | 291.60 | 290.93 | 1.39% | - |
| Jul 14, 2026 | 289.50 | 291.60 | 287.60 | 287.60 | 286.94 | -0.38% | - |
| Jul 13, 2026 | 292.60 | 292.60 | 288.70 | 288.70 | 288.04 | -1.84% | - |
| Jul 10, 2026 | 290.20 | 294.10 | 290.20 | 294.10 | 293.42 | 1.20% | - |
| Jul 9, 2026 | 289.30 | 291.70 | 288.90 | 290.60 | 289.93 | 0.73% | - |