The Sherwin-Williams Company (BIT:1SHW)
Italy
· Delayed Price · Currency is EUR 287.85
-2.65 (-0.91%)
At close: Dec 5, 2025
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | -0.91% | - |
| Dec 4, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - | - |
| Dec 3, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.09% | - |
| Dec 2, 2025 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | -1.73% | - |
| Dec 1, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | -0.51% | - |
| Nov 28, 2025 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | 2.01% | - |
| Nov 27, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -1.21% | - |
| Nov 26, 2025 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | -0.25% | - |
| Nov 25, 2025 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | 0.68% | - |
| Nov 24, 2025 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | -0.44% | - |
| Nov 21, 2025 | 288.45 | 292.05 | 288.45 | 294.60 | 294.60 | 2.43% | 20 |
| Nov 20, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 1.86% | - |
| Nov 19, 2025 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 0.05% | - |
| Nov 18, 2025 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -1.43% | - |
| Nov 17, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.42% | - |
| Nov 14, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -2.82% | - |
| Nov 13, 2025 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | -0.69% | - |
| Nov 12, 2025 | 297.22 | 297.22 | 297.22 | 297.90 | 297.22 | 0.32% | - |
| Nov 11, 2025 | 296.27 | 296.27 | 296.27 | 296.95 | 296.27 | 0.88% | - |
| Nov 10, 2025 | 293.68 | 293.68 | 293.68 | 294.35 | 293.68 | 0.80% | - |
| Nov 7, 2025 | 289.00 | 289.00 | 289.00 | 292.00 | 291.33 | 0.40% | 5 |
| Nov 6, 2025 | 290.19 | 290.19 | 290.19 | 290.85 | 290.18 | -1.14% | - |
| Nov 5, 2025 | 293.53 | 293.53 | 293.53 | 294.20 | 293.53 | -0.86% | - |
| Nov 4, 2025 | 296.07 | 296.07 | 296.07 | 296.75 | 296.07 | 0.19% | - |
| Nov 3, 2025 | 297.70 | 297.70 | 295.90 | 296.20 | 295.52 | -1.12% | 9 |
| Oct 31, 2025 | 298.87 | 298.87 | 298.87 | 299.55 | 298.86 | -1.50% | - |
| Oct 30, 2025 | 303.40 | 303.40 | 303.40 | 304.10 | 303.40 | 0.93% | - |
| Oct 29, 2025 | 302.95 | 302.95 | 302.95 | 301.30 | 300.61 | 0.32% | 8 |
| Oct 28, 2025 | 299.66 | 299.66 | 299.66 | 300.35 | 299.66 | 4.40% | - |
| Oct 27, 2025 | 287.04 | 287.04 | 287.04 | 287.70 | 287.04 | -0.36% | - |
| Oct 24, 2025 | 288.09 | 288.09 | 288.09 | 288.75 | 288.09 | 1.32% | - |
| Oct 23, 2025 | 284.35 | 284.35 | 284.35 | 285.00 | 284.35 | -1.91% | - |
| Oct 22, 2025 | 289.89 | 289.89 | 289.89 | 290.55 | 289.89 | -0.75% | - |
| Oct 21, 2025 | 292.08 | 292.08 | 292.08 | 292.75 | 292.08 | 3.17% | - |
| Oct 20, 2025 | 285.00 | 285.00 | 285.00 | 283.75 | 283.10 | 0.30% | 1 |
| Oct 17, 2025 | 282.25 | 282.25 | 282.25 | 282.90 | 282.25 | -0.58% | - |
| Oct 16, 2025 | 283.90 | 283.90 | 283.90 | 284.55 | 283.90 | -0.84% | - |
| Oct 15, 2025 | 286.29 | 286.29 | 286.29 | 286.95 | 286.29 | 0.03% | - |
| Oct 14, 2025 | 286.19 | 286.19 | 286.19 | 286.85 | 286.19 | -0.31% | - |
| Oct 13, 2025 | 287.09 | 287.09 | 287.09 | 287.75 | 287.09 | 0.26% | - |
| Oct 10, 2025 | 291.05 | 291.05 | 291.05 | 287.00 | 286.34 | -0.50% | 20 |
| Oct 9, 2025 | 287.79 | 287.79 | 287.79 | 288.45 | 287.79 | -0.64% | - |
| Oct 8, 2025 | 289.64 | 289.64 | 289.64 | 290.30 | 289.64 | 0.61% | - |
| Oct 7, 2025 | 287.85 | 287.85 | 287.85 | 288.55 | 287.89 | -0.45% | 20 |
| Oct 6, 2025 | 289.19 | 289.19 | 289.19 | 289.85 | 289.19 | -2.06% | - |
| Oct 3, 2025 | 295.27 | 295.27 | 295.27 | 295.95 | 295.27 | 0.75% | - |
| Oct 2, 2025 | 293.08 | 293.08 | 293.08 | 293.75 | 293.08 | 0.39% | - |
| Oct 1, 2025 | 291.93 | 291.93 | 291.93 | 292.60 | 291.93 | -0.54% | - |
| Sep 30, 2025 | 293.53 | 293.53 | 293.53 | 294.20 | 293.53 | 0.79% | - |
| Sep 29, 2025 | 291.23 | 291.23 | 291.23 | 291.90 | 291.23 | 0.19% | - |
| Sep 26, 2025 | 290.68 | 290.68 | 290.68 | 291.35 | 290.68 | -0.17% | - |
| Sep 25, 2025 | 291.18 | 291.18 | 291.18 | 291.85 | 291.18 | -1.02% | - |
| Sep 24, 2025 | 294.18 | 294.18 | 294.18 | 294.85 | 294.18 | 0.51% | - |
| Sep 23, 2025 | 292.68 | 292.68 | 292.68 | 293.35 | 292.68 | -0.53% | - |
| Sep 22, 2025 | 294.23 | 294.23 | 294.23 | 294.90 | 294.23 | -0.91% | - |
| Sep 19, 2025 | 296.92 | 296.92 | 296.92 | 297.60 | 296.92 | -0.07% | - |
| Sep 18, 2025 | 297.12 | 297.12 | 297.12 | 297.80 | 297.12 | -0.20% | - |
| Sep 17, 2025 | 297.72 | 297.72 | 297.72 | 298.40 | 297.72 | -0.45% | - |
| Sep 16, 2025 | 299.06 | 299.06 | 299.06 | 299.75 | 299.06 | -0.86% | - |
| Sep 15, 2025 | 301.66 | 301.66 | 301.66 | 302.35 | 301.66 | -2.06% | - |
| Sep 12, 2025 | 307.99 | 307.99 | 307.99 | 308.70 | 307.99 | -1.01% | - |
| Sep 11, 2025 | 311.14 | 311.14 | 311.14 | 311.85 | 311.14 | 2.11% | - |
| Sep 10, 2025 | 304.70 | 304.70 | 304.70 | 305.40 | 304.70 | -0.96% | - |
| Sep 9, 2025 | 307.65 | 307.65 | 307.65 | 308.35 | 307.64 | -2.99% | - |
| Sep 8, 2025 | 317.12 | 317.12 | 317.12 | 317.85 | 317.12 | -0.36% | - |
| Sep 5, 2025 | 314.30 | 314.30 | 314.30 | 319.00 | 318.27 | 1.53% | 16 |
| Sep 4, 2025 | 313.48 | 313.48 | 313.48 | 314.20 | 313.48 | 1.03% | - |
| Sep 3, 2025 | 310.29 | 310.29 | 310.29 | 311.00 | 310.29 | 0.35% | - |
| Sep 2, 2025 | 309.19 | 309.19 | 309.19 | 309.90 | 309.19 | 2.04% | - |
| Sep 1, 2025 | 303.01 | 303.01 | 303.01 | 303.70 | 303.01 | -2.80% | - |
| Aug 29, 2025 | 311.74 | 311.74 | 311.74 | 312.45 | 311.74 | -0.22% | - |
| Aug 28, 2025 | 312.43 | 312.43 | 312.43 | 313.15 | 312.43 | -0.87% | - |
| Aug 27, 2025 | 315.18 | 315.18 | 315.18 | 315.90 | 315.18 | 0.25% | - |
| Aug 26, 2025 | 314.38 | 314.38 | 314.38 | 315.10 | 314.38 | 0.45% | - |
| Aug 25, 2025 | 312.98 | 312.98 | 312.98 | 313.70 | 312.98 | -2.56% | - |
| Aug 22, 2025 | 321.21 | 321.21 | 321.21 | 321.95 | 321.21 | 2.94% | - |
| Aug 21, 2025 | 312.04 | 312.04 | 312.04 | 312.75 | 312.03 | -0.81% | - |
| Aug 20, 2025 | 314.58 | 314.58 | 314.58 | 315.30 | 314.58 | 0.24% | - |
| Aug 19, 2025 | 313.83 | 313.83 | 313.83 | 314.55 | 313.83 | 1.29% | - |
| Aug 18, 2025 | 311.30 | 311.30 | 311.30 | 310.55 | 309.84 | -0.24% | 1 |
| Aug 14, 2025 | 310.59 | 310.59 | 310.59 | 311.30 | 310.59 | - | - |
| Aug 13, 2025 | 309.92 | 309.92 | 309.92 | 311.30 | 309.92 | 2.12% | - |
| Aug 12, 2025 | 303.49 | 303.49 | 303.49 | 304.85 | 303.49 | 0.30% | - |
| Aug 11, 2025 | 302.60 | 302.60 | 302.60 | 303.95 | 302.60 | 0.98% | - |
| Aug 8, 2025 | 299.66 | 299.66 | 299.66 | 301.00 | 299.66 | 0.42% | - |
| Aug 7, 2025 | 298.42 | 298.42 | 298.42 | 299.75 | 298.42 | -0.93% | - |
| Aug 6, 2025 | 301.20 | 301.20 | 301.20 | 302.55 | 301.20 | 0.30% | - |
| Aug 5, 2025 | 300.31 | 300.31 | 300.31 | 301.65 | 300.31 | 0.85% | - |
| Aug 4, 2025 | 297.77 | 297.77 | 297.77 | 299.10 | 297.77 | 1.44% | - |
| Aug 1, 2025 | 293.54 | 293.54 | 293.54 | 294.85 | 293.54 | 1.22% | - |
| Jul 31, 2025 | 290.00 | 290.00 | 290.00 | 291.30 | 290.00 | 0.22% | - |
| Jul 30, 2025 | 289.36 | 289.36 | 289.36 | 290.65 | 289.36 | -0.02% | - |
| Jul 29, 2025 | 289.41 | 289.41 | 289.41 | 290.70 | 289.41 | 0.07% | - |
| Jul 28, 2025 | 289.15 | 289.15 | 289.15 | 290.50 | 289.21 | 0.47% | 1 |
| Jul 25, 2025 | 287.86 | 287.86 | 287.86 | 289.15 | 287.86 | -0.94% | - |
| Jul 24, 2025 | 290.60 | 290.60 | 290.60 | 291.90 | 290.60 | -0.12% | - |
| Jul 23, 2025 | 290.95 | 290.95 | 290.95 | 292.25 | 290.95 | 3.62% | - |
| Jul 22, 2025 | 282.15 | 282.15 | 282.15 | 282.05 | 280.80 | -3.82% | 19 |
| Jul 21, 2025 | 292.90 | 292.90 | 292.90 | 293.25 | 291.95 | 1.03% | 5 |
| Jul 18, 2025 | 288.96 | 288.96 | 288.96 | 290.25 | 288.96 | -0.68% | - |