The Sherwin-Williams Company (BIT:1SHW)
Italy
· Delayed Price · Currency is EUR 314.10
0.00 (0.00%)
At close: Mar 4, 2026
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.87% | - |
| Mar 4, 2026 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | 1.10% | - |
| Mar 3, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | -1.39% | - |
| Mar 2, 2026 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | -1.53% | - |
| Feb 27, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 0.35% | - |
| Feb 26, 2026 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | -0.28% | - |
| Feb 25, 2026 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | -2.43% | - |
| Feb 24, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | 1.24% | - |
| Feb 23, 2026 | 306.65 | 306.65 | 306.65 | 306.65 | 306.65 | 0.69% | - |
| Feb 20, 2026 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | -0.54% | - |
| Feb 19, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -1.27% | - |
| Feb 18, 2026 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | -0.39% | - |
| Feb 17, 2026 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | -0.14% | - |
| Feb 16, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | -0.73% | - |
| Feb 13, 2026 | 314.05 | 314.05 | 314.05 | 314.10 | 314.10 | 0.21% | 6 |
| Feb 12, 2026 | 313.45 | 313.45 | 313.45 | 313.45 | 313.45 | 2.69% | - |
| Feb 11, 2026 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | 0.03% | - |
| Feb 10, 2026 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | 1.11% | - |
| Feb 9, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | -1.65% | - |
| Feb 6, 2026 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -0.02% | - |
| Feb 5, 2026 | 307.40 | 307.40 | 307.40 | 306.90 | 306.90 | -1.62% | 30 |
| Feb 4, 2026 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | 1.07% | - |
| Feb 3, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | 1.33% | - |
| Feb 2, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | 2.47% | - |
| Jan 30, 2026 | 292.00 | 301.15 | 292.00 | 297.25 | 297.25 | 0.47% | 138 |
| Jan 29, 2026 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | 1.15% | - |
| Jan 28, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0.71% | - |
| Jan 27, 2026 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | -0.84% | - |
| Jan 26, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | -0.76% | - |
| Jan 23, 2026 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | -2.27% | - |
| Jan 22, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.43% | - |
| Jan 21, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 0.20% | - |
| Jan 20, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | -1.46% | - |
| Jan 19, 2026 | 304.55 | 304.55 | 304.55 | 304.55 | 304.55 | -0.91% | - |
| Jan 16, 2026 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | 0.16% | - |
| Jan 15, 2026 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | -0.21% | - |
| Jan 14, 2026 | 304.50 | 304.50 | 304.50 | 307.50 | 307.50 | 0.51% | 16 |
| Jan 13, 2026 | 305.95 | 305.95 | 305.95 | 305.95 | 305.95 | 0.21% | - |
| Jan 12, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 1.43% | - |
| Jan 9, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 3.24% | - |
| Jan 8, 2026 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | 1.34% | - |
| Jan 7, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 0.07% | - |
| Jan 6, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 2.10% | - |
| Jan 5, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.86% | - |
| Jan 2, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 1.10% | - |
| Dec 30, 2025 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | -0.11% | - |
| Dec 29, 2025 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | 0.93% | - |
| Dec 23, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | -1.01% | - |
| Dec 22, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 0.67% | - |
| Dec 19, 2025 | 274.55 | 274.55 | 274.55 | 274.85 | 274.85 | -3.03% | 10 |
| Dec 18, 2025 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | 1.38% | - |
| Dec 17, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 0.45% | - |
| Dec 16, 2025 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | -0.16% | - |
| Dec 15, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -0.59% | - |
| Dec 12, 2025 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | -0.39% | - |
| Dec 11, 2025 | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 2.03% | - |
| Dec 10, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | -0.84% | - |
| Dec 9, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -1.80% | - |
| Dec 8, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -1.55% | - |
| 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 |