The Sherwin-Williams Company (VIE:SHWW)
Austria · Delayed Price · Currency is EUR 252.80
-0.30 (-0.12%)
At close: Jun 2, 2026
VIE:SHWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 262.00 | 262.50 | 260.70 | 260.70 | 260.70 | -0.61% | - |
| May 28, 2026 | 267.00 | 267.00 | 262.30 | 262.30 | 262.30 | -1.91% | - |
| May 27, 2026 | 267.80 | 270.00 | 267.40 | 267.40 | 267.40 | 0.53% | - |
| May 26, 2026 | 265.70 | 268.00 | 265.70 | 266.00 | 266.00 | -0.04% | - |
| May 25, 2026 | 267.60 | 267.80 | 266.10 | 266.10 | 266.10 | 0.08% | - |
| May 22, 2026 | 266.30 | 269.30 | 265.90 | 265.90 | 265.90 | 3.38% | - |
| May 20, 2026 | 258.00 | 258.30 | 257.90 | 257.90 | 257.21 | 0.31% | - |
| May 19, 2026 | 260.00 | 261.70 | 257.10 | 257.10 | 256.41 | -1.34% | - |
| May 18, 2026 | 258.10 | 260.60 | 257.30 | 260.60 | 259.90 | 0.58% | - |
| May 15, 2026 | 265.10 | 265.10 | 259.10 | 259.10 | 258.41 | -2.30% | - |
| May 14, 2026 | 261.50 | 265.20 | 261.50 | 265.20 | 264.49 | 2.08% | - |
| May 13, 2026 | 265.70 | 265.80 | 259.80 | 259.80 | 259.10 | -2.26% | - |
| May 12, 2026 | 265.70 | 266.10 | 265.70 | 265.80 | 265.09 | -0.26% | - |
| May 11, 2026 | 268.90 | 269.70 | 266.50 | 266.50 | 265.79 | -1.44% | - |
| May 8, 2026 | 273.00 | 274.60 | 270.40 | 270.40 | 269.68 | -1.02% | - |
| May 7, 2026 | 276.20 | 277.10 | 273.20 | 273.20 | 272.47 | -1.37% | - |
| May 6, 2026 | 266.80 | 277.00 | 266.80 | 277.00 | 276.26 | 3.98% | - |
| May 5, 2026 | 266.80 | 267.80 | 266.40 | 266.40 | 265.69 | -0.75% | - |
| May 4, 2026 | 271.30 | 271.30 | 268.40 | 268.40 | 267.68 | -2.33% | - |
| Apr 30, 2026 | 270.80 | 274.80 | 270.70 | 274.80 | 274.06 | 1.22% | - |
| Apr 29, 2026 | 280.00 | 280.30 | 271.50 | 271.50 | 270.77 | -3.76% | - |
| Apr 28, 2026 | 287.50 | 293.00 | 282.10 | 282.10 | 281.34 | -1.84% | - |
| Apr 27, 2026 | 286.40 | 289.90 | 286.30 | 287.40 | 286.63 | 0.21% | - |
| Apr 24, 2026 | 286.40 | 288.10 | 286.40 | 286.80 | 286.03 | 0.31% | - |
| Apr 23, 2026 | 284.80 | 287.30 | 284.70 | 285.90 | 285.13 | -0.63% | - |
| Apr 22, 2026 | 284.00 | 289.50 | 284.00 | 287.70 | 286.93 | -0.28% | 3 |
| Apr 21, 2026 | 292.40 | 292.90 | 288.50 | 288.50 | 287.73 | -1.00% | - |
| Apr 20, 2026 | 292.00 | 292.00 | 290.70 | 291.40 | 290.62 | -1.02% | - |
| Apr 17, 2026 | 283.90 | 294.40 | 283.60 | 294.40 | 293.61 | 3.55% | - |
| Apr 16, 2026 | 283.30 | 284.30 | 282.30 | 284.30 | 283.54 | 2.16% | - |
| Apr 15, 2026 | 283.10 | 283.10 | 278.30 | 278.30 | 277.55 | -2.28% | - |
| Apr 14, 2026 | 282.80 | 284.80 | 282.80 | 284.80 | 284.04 | 1.61% | - |
| Apr 13, 2026 | 282.90 | 285.50 | 280.30 | 280.30 | 279.55 | -1.99% | - |
| Apr 10, 2026 | 285.70 | 287.60 | 285.10 | 286.00 | 285.23 | 0.39% | - |
| Apr 9, 2026 | 287.10 | 287.10 | 283.70 | 284.90 | 284.14 | -0.49% | - |
| Apr 8, 2026 | 277.70 | 286.30 | 277.70 | 286.30 | 285.53 | 6.15% | - |
| Apr 7, 2026 | 273.80 | 274.60 | 269.70 | 269.70 | 268.98 | -2.26% | - |
| Apr 2, 2026 | 279.10 | 279.50 | 272.65 | 275.95 | 275.21 | -2.21% | - |
| Apr 1, 2026 | 278.35 | 282.20 | 278.05 | 282.20 | 281.44 | 2.82% | - |
| Mar 31, 2026 | 277.65 | 277.90 | 274.45 | 274.45 | 273.72 | -1.95% | - |
| Mar 30, 2026 | 275.10 | 279.90 | 275.10 | 279.90 | 279.15 | 1.52% | - |
| Mar 27, 2026 | 278.70 | 278.70 | 275.70 | 275.70 | 274.96 | -1.43% | - |
| Mar 26, 2026 | 277.65 | 282.05 | 276.55 | 279.70 | 278.95 | 1.12% | - |
| Mar 25, 2026 | 272.10 | 276.60 | 272.00 | 276.60 | 275.86 | 1.34% | - |
| Mar 24, 2026 | 271.35 | 272.95 | 270.00 | 272.95 | 272.22 | 1.06% | - |
| Mar 23, 2026 | 262.05 | 270.85 | 262.05 | 270.10 | 269.38 | 2.08% | - |
| Mar 20, 2026 | 268.50 | 268.50 | 264.60 | 264.60 | 263.89 | -0.38% | - |
| Mar 19, 2026 | 274.10 | 274.10 | 264.80 | 265.60 | 264.89 | -2.17% | 2 |