The Sherwin-Williams Company (VIE:SHWW)
Austria · Delayed Price · Currency is EUR 294.30
+6.70 (2.33%)
At close: Oct 29, 2026
VIE:SHWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 290.60 | 294.30 | 290.60 | 294.30 | 294.30 | 2.33% | - |
| Oct 28, 2026 | 292.00 | 292.50 | 287.00 | 287.60 | 287.60 | -2.41% | - |
| Oct 27, 2026 | 298.00 | 298.00 | 291.50 | 294.70 | 294.70 | -2.96% | - |
| Oct 23, 2026 | 307.30 | 307.70 | 303.70 | 303.70 | 303.70 | -1.14% | - |
| Oct 22, 2026 | 299.60 | 307.20 | 298.10 | 307.20 | 307.20 | 2.50% | - |
| Oct 21, 2026 | 295.00 | 300.70 | 295.00 | 299.70 | 299.70 | 0.17% | 1 |
| Oct 20, 2026 | 296.40 | 299.20 | 296.10 | 299.20 | 299.20 | 0.84% | - |
| Oct 19, 2026 | 299.20 | 299.20 | 295.70 | 296.70 | 296.70 | -1.43% | - |
| Oct 16, 2026 | 300.90 | 301.10 | 300.10 | 301.00 | 301.00 | 0.33% | - |
| Oct 15, 2026 | 289.80 | 300.00 | 289.00 | 300.00 | 300.00 | 3.81% | 35 |
| Oct 14, 2026 | 289.90 | 290.50 | 288.60 | 289.00 | 289.00 | 0.59% | - |
| Oct 13, 2026 | 287.90 | 287.90 | 287.00 | 287.30 | 287.30 | -0.28% | - |
| Oct 12, 2026 | 285.90 | 288.10 | 282.90 | 288.10 | 288.10 | 1.09% | - |
| Oct 9, 2026 | 286.10 | 286.60 | 285.00 | 285.00 | 285.00 | 1.46% | - |
| Oct 8, 2026 | 280.10 | 280.90 | 274.40 | 280.90 | 280.90 | -0.04% | - |
| Oct 7, 2026 | 285.40 | 285.40 | 281.00 | 281.00 | 281.00 | -1.68% | - |
| Oct 6, 2026 | 284.90 | 285.80 | 284.70 | 285.80 | 285.80 | 0.74% | - |
| Oct 5, 2026 | 285.30 | 285.30 | 282.50 | 283.70 | 283.70 | -0.56% | - |
| Oct 2, 2026 | 285.80 | 288.30 | 285.30 | 285.30 | 285.30 | 1.39% | - |
| Oct 1, 2026 | 286.20 | 286.20 | 281.40 | 281.40 | 281.40 | -1.81% | - |
| Sep 30, 2026 | 292.10 | 292.10 | 286.60 | 286.60 | 286.60 | -1.55% | - |
| Sep 29, 2026 | 292.60 | 294.10 | 291.10 | 291.10 | 291.10 | 0.83% | - |
| Sep 28, 2026 | 289.30 | 289.30 | 285.00 | 288.70 | 288.70 | 1.87% | - |
| Sep 25, 2026 | 281.90 | 283.40 | 281.60 | 283.40 | 283.40 | 0.60% | - |
| Sep 24, 2026 | 285.40 | 286.40 | 281.70 | 281.70 | 281.70 | -1.57% | - |
| Sep 23, 2026 | 287.80 | 287.90 | 285.40 | 286.20 | 286.20 | 0.42% | - |
| Sep 22, 2026 | 280.20 | 285.00 | 280.20 | 285.00 | 285.00 | 1.10% | - |
| Sep 21, 2026 | 281.10 | 283.50 | 280.10 | 281.90 | 281.90 | 1.26% | - |
| Sep 18, 2026 | 280.20 | 280.20 | 275.60 | 278.40 | 278.40 | -0.75% | - |
| 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% | - |