The Sherwin-Williams Company (BIT:1SHW)
Italy
· Delayed Price · Currency is EUR 284.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -3.56% | - |
| Apr 27, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 0.07% | - |
| Apr 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.07% | - |
| Apr 23, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -1.68% | - |
| Apr 22, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0.46% | - |
| Apr 21, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -4.11% | - |
| Apr 20, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 3.53% | - |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | 1.67% | - |
| Apr 16, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | -2.19% | - |
| Apr 15, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.59% | - |
| Apr 14, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 5.04% | - |
| Apr 13, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -1.01% | - |
| Apr 10, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.04% | - |
| Apr 9, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -1.10% | - |
| Apr 8, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 6.58% | - |
| Apr 7, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -2.04% | - |
| Apr 2, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -6.56% | - |
| Apr 1, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | 2.32% | - |
| Mar 31, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 1.97% | - |
| Mar 30, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 2.10% | - |
| Mar 27, 2026 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | -5.26% | - |
| Mar 26, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 4.62% | - |
| Mar 25, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | 0.15% | - |
| Mar 24, 2026 | 273.15 | 273.15 | 273.15 | 273.15 | 273.15 | -1.07% | - |
| Mar 23, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 0.33% | - |
| Mar 20, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -3.10% | - |
| Mar 19, 2026 | 265.60 | 265.60 | 265.60 | 284.00 | 284.00 | 2.40% | 2 |
| Mar 18, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -0.77% | - |
| Mar 17, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.55% | - |
| Mar 16, 2026 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 0.12% | - |
| Mar 13, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 0.47% | - |
| Mar 12, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 1.80% | - |
| Mar 11, 2026 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | -3.82% | - |
| Mar 10, 2026 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | 1.97% | - |
| Mar 9, 2026 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | -0.99% | - |
| Mar 6, 2026 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | -3.20% | - |
| 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% | - |