The Sherwin-Williams Company (FRA:SJ3)
Germany
· Delayed Price · Currency is EUR 278.45
-12.05 (-4.15%)
Last updated: Mar 9, 2026, 2:36 PM CET
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | - | -4.20% | - |
| Mar 6, 2026 | 288.05 | 290.50 | 288.05 | 290.50 | 290.50 | -2.34% | 175 |
| Mar 5, 2026 | 297.25 | 297.45 | 297.25 | 297.45 | 297.45 | -0.39% | 45 |
| Mar 4, 2026 | 297.95 | 298.60 | 297.95 | 298.60 | 298.60 | -1.60% | 38 |
| Mar 3, 2026 | 302.10 | 303.45 | 302.10 | 303.45 | 303.45 | 0.17% | 40 |
| Mar 2, 2026 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | 0.56% | - |
| Feb 27, 2026 | 303.50 | 304.90 | 301.25 | 301.25 | 300.57 | - | 57 |
| Feb 26, 2026 | 300.90 | 301.25 | 300.90 | 301.25 | 300.57 | -3.26% | 45 |
| Feb 25, 2026 | 307.90 | 311.40 | 307.90 | 311.40 | 310.70 | 0.23% | 55 |
| Feb 24, 2026 | 308.05 | 310.70 | 308.05 | 310.70 | 310.00 | 1.29% | 40 |
| Feb 23, 2026 | 302.60 | 306.75 | 302.60 | 306.75 | 306.06 | 0.59% | 124 |
| Feb 20, 2026 | 305.70 | 305.70 | 303.05 | 304.95 | 304.26 | -1.31% | 254 |
| Feb 19, 2026 | 308.95 | 309.00 | 308.95 | 309.00 | 308.31 | -0.56% | 16 |
| Feb 18, 2026 | 309.50 | 310.75 | 309.50 | 310.75 | 310.05 | -0.75% | 334 |
| Feb 17, 2026 | 309.25 | 313.10 | 309.25 | 313.10 | 312.40 | 1.02% | 140 |
| Feb 16, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.25 | -0.77% | - |
| Feb 13, 2026 | 312.35 | 312.35 | 312.35 | 312.35 | 311.65 | -1.00% | - |
| Feb 12, 2026 | 308.75 | 315.50 | 308.75 | 315.50 | 314.79 | 3.44% | 90 |
| Feb 11, 2026 | 304.90 | 305.00 | 304.90 | 305.00 | 304.31 | 0.20% | 122 |
| Feb 10, 2026 | 301.40 | 304.40 | 301.40 | 304.40 | 303.72 | 0.26% | 192 |
| Feb 9, 2026 | 304.05 | 304.05 | 303.60 | 303.60 | 302.92 | -1.33% | 34 |
| Feb 6, 2026 | 304.20 | 307.70 | 304.20 | 307.70 | 307.01 | 0.03% | 83 |
| Feb 5, 2026 | 311.20 | 311.20 | 307.60 | 307.60 | 306.91 | -1.38% | 40 |
| Feb 4, 2026 | 302.85 | 312.35 | 302.85 | 311.90 | 311.20 | 3.16% | 108 |
| Feb 3, 2026 | 300.75 | 304.00 | 300.75 | 302.35 | 301.67 | 2.32% | 250 |
| Feb 2, 2026 | 293.95 | 295.50 | 293.95 | 295.50 | 294.84 | 0.46% | 86 |
| Jan 30, 2026 | 294.15 | 294.15 | 294.15 | 294.15 | 293.49 | 1.12% | - |
| Jan 29, 2026 | 290.75 | 290.90 | 284.40 | 290.90 | 290.25 | -0.17% | 155 |
| Jan 28, 2026 | 287.90 | 291.40 | 287.90 | 291.40 | 290.75 | 0.10% | 120 |
| Jan 27, 2026 | 292.45 | 292.45 | 289.30 | 291.10 | 290.45 | -0.53% | 140 |
| Jan 26, 2026 | 292.20 | 295.30 | 292.20 | 292.65 | 291.99 | -1.06% | 370 |
| Jan 23, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.14 | -3.80% | - |
| Jan 22, 2026 | 303.70 | 307.50 | 303.70 | 307.50 | 306.81 | 0.80% | 45 |
| Jan 21, 2026 | 295.50 | 305.05 | 295.50 | 305.05 | 304.36 | 0.76% | 95 |
| Jan 20, 2026 | 302.80 | 302.80 | 302.75 | 302.75 | 302.07 | -0.79% | 32 |
| Jan 19, 2026 | 304.35 | 305.15 | 304.35 | 305.15 | 304.46 | -0.03% | 35 |
| Jan 16, 2026 | 305.85 | 305.85 | 305.25 | 305.25 | 304.56 | -0.89% | 40 |
| Jan 15, 2026 | 304.10 | 308.00 | 304.10 | 308.00 | 307.31 | 0.39% | 141 |
| Jan 14, 2026 | 304.55 | 306.85 | 304.55 | 306.80 | 306.11 | 0.43% | 184 |
| Jan 13, 2026 | 305.10 | 305.50 | 304.45 | 305.50 | 304.81 | 0.73% | 264 |
| Jan 12, 2026 | 299.85 | 303.30 | 299.40 | 303.30 | 302.62 | 0.83% | 311 |
| Jan 9, 2026 | 291.50 | 301.10 | 291.50 | 300.80 | 300.12 | 3.23% | 146 |
| Jan 8, 2026 | 282.20 | 291.40 | 281.50 | 291.40 | 290.75 | -0.85% | 486 |
| Jan 7, 2026 | 290.10 | 293.90 | 290.10 | 293.90 | 293.24 | 4.29% | 60 |
| Jan 6, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.17 | -0.07% | 40 |
| Jan 5, 2026 | 278.55 | 282.00 | 278.55 | 282.00 | 281.37 | 1.57% | 75 |
| Jan 2, 2026 | 277.80 | 277.80 | 276.05 | 277.65 | 277.03 | 0.98% | 179 |
| Dec 30, 2025 | 274.95 | 274.95 | 274.95 | 274.95 | 274.33 | -0.47% | - |
| Dec 29, 2025 | 275.40 | 277.30 | 274.60 | 276.25 | 275.63 | 0.78% | 475 |
| Dec 23, 2025 | 274.00 | 274.10 | 273.55 | 274.10 | 273.48 | -0.15% | 300 |
| Dec 22, 2025 | 272.90 | 274.50 | 272.70 | 274.50 | 273.88 | 0.18% | 1,999 |
| Dec 19, 2025 | 276.25 | 276.90 | 274.00 | 274.00 | 273.38 | -3.72% | 1,751 |
| Dec 18, 2025 | 277.85 | 284.60 | 277.85 | 284.60 | 283.96 | 1.61% | 114 |
| Dec 17, 2025 | 278.95 | 283.20 | 278.95 | 280.10 | 279.47 | -0.05% | 271 |
| Dec 16, 2025 | 278.00 | 280.25 | 278.00 | 280.25 | 279.62 | - | 40 |
| Dec 15, 2025 | 279.60 | 282.40 | 277.90 | 280.25 | 279.62 | -0.25% | 1,801 |
| Dec 12, 2025 | 279.95 | 283.50 | 279.95 | 280.95 | 280.32 | 0.05% | 495 |
| Dec 11, 2025 | 277.05 | 280.80 | 277.05 | 280.80 | 280.17 | 2.15% | 52 |
| Dec 10, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.28 | -1.45% | - |
| Dec 9, 2025 | 279.70 | 279.85 | 278.95 | 278.95 | 278.32 | -1.17% | 650 |
| Dec 8, 2025 | 284.25 | 287.60 | 282.25 | 282.25 | 281.62 | -1.62% | 544 |
| Dec 5, 2025 | 286.90 | 286.90 | 286.90 | 286.90 | 286.26 | -1.44% | - |
| Dec 4, 2025 | 289.80 | 292.05 | 289.40 | 291.10 | 290.45 | 0.76% | 340 |
| Dec 3, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 288.25 | -1.33% | - |
| Dec 2, 2025 | 292.90 | 292.90 | 292.80 | 292.80 | 292.14 | -0.86% | 180 |
| Dec 1, 2025 | 294.10 | 295.35 | 294.00 | 295.35 | 294.69 | -0.46% | 1,251 |
| Nov 28, 2025 | 295.05 | 296.70 | 295.05 | 296.70 | 296.03 | 0.58% | 62 |
| Nov 27, 2025 | 294.80 | 295.00 | 294.80 | 295.00 | 294.34 | -0.17% | 80 |
| Nov 26, 2025 | 295.00 | 297.70 | 295.00 | 295.50 | 294.84 | 0.08% | 70 |
| Nov 25, 2025 | 292.00 | 295.25 | 292.00 | 295.25 | 294.59 | 1.27% | 102 |
| Nov 24, 2025 | 291.55 | 291.55 | 291.55 | 291.55 | 290.89 | 2.01% | - |
| Nov 21, 2025 | 284.55 | 286.20 | 284.55 | 285.80 | 285.16 | -1.65% | 27 |
| Nov 20, 2025 | 286.10 | 290.60 | 286.10 | 290.60 | 289.95 | 4.49% | 235 |
| Nov 19, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 277.47 | -1.12% | - |
| Nov 18, 2025 | 280.15 | 281.25 | 280.15 | 281.25 | 280.62 | -1.82% | 230 |
| Nov 17, 2025 | 285.05 | 287.75 | 285.05 | 286.45 | 285.81 | -0.80% | 300 |
| Nov 14, 2025 | 288.90 | 288.90 | 288.75 | 288.75 | 288.10 | -3.20% | 130 |
| Nov 13, 2025 | 296.50 | 298.30 | 296.50 | 298.30 | 296.95 | 0.57% | 34 |
| Nov 12, 2025 | 296.60 | 296.60 | 296.60 | 296.60 | 295.26 | -0.13% | - |
| Nov 11, 2025 | 295.20 | 297.00 | 295.20 | 297.00 | 295.66 | 0.22% | 225 |
| Nov 10, 2025 | 292.05 | 296.65 | 292.05 | 296.35 | 295.01 | 2.76% | 92 |
| Nov 7, 2025 | 288.40 | 288.40 | 288.40 | 288.40 | 287.10 | -0.72% | - |
| Nov 6, 2025 | 290.55 | 290.55 | 290.30 | 290.50 | 289.19 | -2.27% | 172 |
| Nov 5, 2025 | 297.60 | 300.30 | 297.25 | 297.25 | 295.91 | -0.27% | 158 |
| Nov 4, 2025 | 298.05 | 298.05 | 298.05 | 298.05 | 296.70 | -0.20% | - |
| Nov 3, 2025 | 300.15 | 300.15 | 298.65 | 298.65 | 297.30 | -0.37% | 45 |
| Oct 31, 2025 | 300.30 | 300.30 | 292.05 | 299.75 | 298.40 | -1.87% | 187 |
| Oct 30, 2025 | 296.50 | 305.45 | 296.50 | 305.45 | 304.07 | -0.28% | 189 |
| Oct 29, 2025 | 302.90 | 306.30 | 302.90 | 306.30 | 304.92 | 6.50% | 94 |
| Oct 28, 2025 | 287.45 | 287.60 | 287.40 | 287.60 | 286.30 | -0.47% | 115 |
| Oct 27, 2025 | 286.75 | 289.50 | 286.75 | 288.95 | 287.64 | 0.64% | 90 |
| Oct 24, 2025 | 285.25 | 287.10 | 284.55 | 287.10 | 285.80 | 0.88% | 60 |
| Oct 23, 2025 | 286.65 | 286.65 | 284.60 | 284.60 | 283.31 | -2.00% | 110 |
| Oct 22, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 289.09 | 2.15% | - |
| Oct 21, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 283.02 | -0.26% | - |
| Oct 20, 2025 | 282.25 | 285.05 | 282.25 | 285.05 | 283.76 | -0.18% | 400 |
| Oct 17, 2025 | 280.20 | 285.55 | 280.00 | 285.55 | 284.26 | 0.37% | 105 |
| Oct 16, 2025 | 284.60 | 287.75 | 284.50 | 284.50 | 283.21 | -1.16% | 430 |
| Oct 15, 2025 | 287.30 | 287.85 | 287.30 | 287.85 | 286.55 | 0.17% | 52 |
| Oct 14, 2025 | 284.60 | 287.35 | 284.60 | 287.35 | 286.05 | -0.24% | 40 |