The Sherwin-Williams Company (ETR:SJ3)
Germany
· Delayed Price · Currency is EUR 283.60
-15.35 (-5.13%)
At close: Mar 6, 2026
ETR:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 286.50 | 286.50 | 283.60 | 283.60 | 283.60 | -5.13% | 7 |
| Mar 4, 2026 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | 0.69% | - |
| Mar 3, 2026 | 304.85 | 304.85 | 294.20 | 296.90 | 296.90 | -1.28% | 32 |
| Mar 2, 2026 | 296.20 | 300.75 | 296.20 | 300.75 | 300.75 | -1.47% | 7 |
| Feb 27, 2026 | 307.00 | 307.00 | 305.25 | 305.25 | 304.57 | 0.98% | 1 |
| Feb 26, 2026 | 303.95 | 303.95 | 302.30 | 302.30 | 301.63 | -3.97% | 2 |
| Feb 25, 2026 | 312.10 | 314.80 | 312.10 | 314.80 | 314.10 | 1.34% | 9 |
| Feb 24, 2026 | 306.95 | 310.65 | 306.95 | 310.65 | 309.96 | 1.50% | 22 |
| Feb 23, 2026 | 306.05 | 306.05 | 306.05 | 306.05 | 305.37 | 0.48% | - |
| Feb 20, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 303.92 | -0.62% | - |
| Feb 19, 2026 | 305.95 | 306.50 | 305.95 | 306.50 | 305.82 | -1.02% | 31 |
| Feb 18, 2026 | 309.05 | 309.65 | 309.05 | 309.65 | 308.96 | -0.59% | 11 |
| Feb 17, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 310.81 | -0.88% | - |
| Feb 13, 2026 | 314.25 | 314.25 | 314.25 | 314.25 | 313.55 | 0.45% | - |
| Feb 12, 2026 | 310.00 | 312.85 | 310.00 | 312.85 | 312.16 | 2.19% | 60 |
| Feb 11, 2026 | 306.15 | 306.15 | 306.15 | 306.15 | 305.47 | 0.16% | - |
| Feb 10, 2026 | 305.65 | 305.65 | 305.65 | 305.65 | 304.97 | 1.14% | - |
| Feb 9, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 301.53 | -1.80% | - |
| Feb 6, 2026 | 307.75 | 307.75 | 307.75 | 307.75 | 307.07 | 0.23% | - |
| Feb 5, 2026 | 306.60 | 307.70 | 306.60 | 307.05 | 306.37 | -1.48% | 25 |
| Feb 4, 2026 | 311.65 | 311.65 | 311.65 | 311.65 | 310.96 | 1.00% | - |
| Feb 3, 2026 | 301.85 | 308.55 | 301.85 | 308.55 | 307.87 | 4.43% | 3 |
| Feb 2, 2026 | 295.45 | 295.45 | 295.45 | 295.45 | 294.79 | -0.54% | 4 |
| Jan 30, 2026 | 292.95 | 297.05 | 292.95 | 297.05 | 296.39 | 0.24% | 29 |
| Jan 29, 2026 | 285.65 | 296.35 | 285.65 | 296.35 | 295.69 | 1.25% | 109 |
| Jan 28, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.05 | 0.93% | - |
| Jan 27, 2026 | 296.05 | 296.05 | 290.00 | 290.00 | 289.36 | -0.92% | 15 |
| Jan 26, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.05 | -3.02% | - |
| Jan 22, 2026 | 303.00 | 303.00 | 301.80 | 301.80 | 301.13 | 0.42% | 1 |
| Jan 21, 2026 | 295.00 | 300.55 | 294.05 | 300.55 | 299.88 | 0.13% | 331 |
| Jan 20, 2026 | 299.50 | 300.15 | 299.50 | 300.15 | 299.48 | -2.42% | 20 |
| Jan 16, 2026 | 306.95 | 307.60 | 306.95 | 307.60 | 306.92 | 0.38% | 5 |
| Jan 15, 2026 | 308.00 | 308.00 | 306.45 | 306.45 | 305.77 | -0.33% | 100 |
| Jan 14, 2026 | 305.50 | 307.45 | 305.50 | 307.45 | 306.77 | 0.64% | 5 |
| Jan 13, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 304.82 | 0.02% | - |
| Jan 12, 2026 | 304.15 | 305.45 | 303.65 | 305.45 | 304.77 | 4.41% | 41 |
| Jan 9, 2026 | 292.55 | 292.55 | 292.55 | 292.55 | 291.90 | 0.05% | 28 |
| Jan 8, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 291.75 | 1.49% | - |
| Jan 7, 2026 | 287.65 | 288.10 | 287.65 | 288.10 | 287.46 | 0.14% | 4 |
| Jan 6, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.06 | 1.95% | - |
| Jan 5, 2026 | 280.35 | 282.20 | 280.35 | 282.20 | 281.57 | 0.86% | 145 |
| Jan 2, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.18 | 1.16% | - |
| Dec 30, 2025 | 271.90 | 276.60 | 271.90 | 276.60 | 275.99 | 0.02% | 18 |
| Dec 29, 2025 | 276.55 | 276.55 | 276.55 | 276.55 | 275.94 | 0.93% | - |
| Dec 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.39 | -0.96% | - |
| Dec 22, 2025 | 276.20 | 276.65 | 276.20 | 276.65 | 276.04 | -2.40% | 9 |
| Dec 18, 2025 | 282.00 | 283.45 | 282.00 | 283.45 | 282.82 | 1.38% | 40 |
| Dec 17, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 278.98 | 0.30% | - |
| Dec 16, 2025 | 281.60 | 281.60 | 278.75 | 278.75 | 278.13 | -0.02% | 1 |
| Dec 15, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.18 | -0.43% | - |
| Dec 12, 2025 | 280.45 | 280.45 | 280.00 | 280.00 | 279.38 | -0.57% | 1 |
| Dec 11, 2025 | 280.25 | 281.60 | 278.50 | 281.60 | 280.98 | 2.03% | 135 |
| Dec 10, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.39 | -0.81% | 10 |
| Dec 9, 2025 | 278.25 | 278.25 | 278.25 | 278.25 | 277.63 | -1.75% | - |
| Dec 8, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 282.57 | -1.77% | - |
| Dec 5, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 287.66 | -0.62% | - |
| Dec 4, 2025 | 290.10 | 290.10 | 290.10 | 290.10 | 289.46 | -0.21% | - |
| Dec 3, 2025 | 286.30 | 290.70 | 286.25 | 290.70 | 290.06 | - | 49 |
| Dec 2, 2025 | 290.70 | 290.70 | 290.70 | 290.70 | 290.06 | -1.61% | - |
| Dec 1, 2025 | 295.45 | 295.45 | 295.45 | 295.45 | 294.79 | -0.49% | - |
| Nov 28, 2025 | 296.60 | 296.90 | 296.60 | 296.90 | 296.24 | 0.78% | 8 |
| Nov 26, 2025 | 294.60 | 294.60 | 294.60 | 294.60 | 293.95 | -0.37% | - |
| Nov 25, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 295.04 | 0.78% | - |
| Nov 24, 2025 | 293.40 | 293.40 | 293.40 | 293.40 | 292.75 | 2.00% | 5 |
| Nov 20, 2025 | 289.50 | 289.50 | 287.65 | 287.65 | 287.01 | 1.77% | 20 |
| Nov 19, 2025 | 282.65 | 282.65 | 282.65 | 282.65 | 282.02 | 0.32% | - |
| Nov 18, 2025 | 278.50 | 281.75 | 277.45 | 281.75 | 281.13 | -1.66% | 8 |
| Nov 17, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 285.86 | -0.31% | - |
| Nov 14, 2025 | 292.50 | 292.50 | 287.40 | 287.40 | 286.76 | -3.26% | 1 |
| Nov 13, 2025 | 297.10 | 297.10 | 297.10 | 297.10 | 295.76 | -0.42% | 5 |
| Nov 12, 2025 | 298.35 | 298.35 | 298.35 | 298.35 | 297.01 | 0.34% | - |
| Nov 11, 2025 | 300.85 | 300.85 | 297.30 | 297.35 | 296.01 | 1.04% | 11 |
| Nov 10, 2025 | 295.00 | 295.00 | 294.30 | 294.30 | 292.98 | 0.87% | 36 |
| Nov 7, 2025 | 291.75 | 291.75 | 291.75 | 291.75 | 290.44 | 0.53% | - |
| Nov 6, 2025 | 290.90 | 290.90 | 290.20 | 290.20 | 288.89 | -1.23% | 1 |
| Nov 5, 2025 | 297.85 | 297.85 | 293.80 | 293.80 | 292.48 | -0.78% | 30 |
| Nov 4, 2025 | 296.40 | 296.40 | 296.10 | 296.10 | 294.77 | -0.13% | 2 |
| Nov 3, 2025 | 297.00 | 297.00 | 296.50 | 296.50 | 295.17 | -0.99% | 10 |
| Oct 31, 2025 | 299.45 | 299.45 | 299.45 | 299.45 | 298.10 | -1.33% | - |
| Oct 30, 2025 | 298.05 | 305.15 | 298.05 | 303.50 | 302.14 | 0.30% | 37 |
| Oct 29, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 301.24 | 0.62% | - |
| Oct 28, 2025 | 292.90 | 300.75 | 292.90 | 300.75 | 299.40 | 4.55% | 324 |
| Oct 27, 2025 | 287.65 | 287.65 | 287.65 | 287.65 | 286.36 | -0.35% | - |
| Oct 24, 2025 | 284.25 | 288.65 | 284.25 | 288.65 | 287.35 | 1.32% | 33 |
| Oct 23, 2025 | 284.90 | 284.90 | 284.90 | 284.90 | 283.62 | -2.05% | - |
| Oct 22, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 289.54 | -0.68% | - |
| Oct 21, 2025 | 287.35 | 292.85 | 287.35 | 292.85 | 291.53 | 3.26% | 35 |
| Oct 20, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 282.32 | 0.28% | - |
| Oct 17, 2025 | 282.80 | 282.80 | 282.80 | 282.80 | 281.53 | -0.53% | - |
| Oct 16, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 283.02 | -0.89% | - |
| Oct 15, 2025 | 286.85 | 286.85 | 286.85 | 286.85 | 285.56 | 0.03% | - |
| Oct 14, 2025 | 286.95 | 286.95 | 286.75 | 286.75 | 285.46 | -0.49% | 1 |
| Oct 13, 2025 | 291.20 | 291.20 | 288.15 | 288.15 | 286.85 | 0.26% | 78 |
| Oct 10, 2025 | 286.85 | 287.40 | 286.85 | 287.40 | 286.11 | -0.23% | 3 |
| Oct 9, 2025 | 292.00 | 292.00 | 288.05 | 288.05 | 286.75 | -0.78% | 34 |
| Oct 8, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 288.99 | 0.54% | - |
| Oct 7, 2025 | 289.00 | 289.00 | 287.80 | 288.75 | 287.45 | -0.17% | 54 |
| Oct 6, 2025 | 289.25 | 289.25 | 289.25 | 289.25 | 287.95 | -2.30% | - |
| Oct 3, 2025 | 292.05 | 296.05 | 292.05 | 296.05 | 294.72 | 0.82% | 20 |
| Oct 2, 2025 | 290.95 | 293.65 | 290.95 | 293.65 | 292.33 | 0.39% | 68 |