The Sherwin-Williams Company (FRA:SJ3)
Germany
· Delayed Price · Currency is EUR 285.90
+0.80 (0.28%)
At close: Apr 28, 2026
FRA:SJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | - | 0.28% | - |
| Apr 27, 2026 | 288.20 | 288.20 | 285.10 | 285.10 | 285.10 | -1.01% | 122 |
| Apr 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.30% | - |
| Apr 23, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.21% | - |
| Apr 22, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | -3.16% | - |
| Apr 21, 2026 | 291.10 | 294.20 | 291.10 | 294.20 | 294.20 | 0.86% | 119 |
| Apr 20, 2026 | 291.60 | 291.70 | 291.60 | 291.70 | 291.70 | -1.39% | 77 |
| Apr 17, 2026 | 282.30 | 295.80 | 282.30 | 295.80 | 295.80 | 6.17% | 106 |
| Apr 16, 2026 | 279.10 | 279.10 | 278.60 | 278.60 | 278.60 | -1.03% | 4 |
| Apr 15, 2026 | 282.20 | 282.20 | 281.50 | 281.50 | 281.50 | -0.57% | 179 |
| Apr 14, 2026 | 282.90 | 283.10 | 282.50 | 283.10 | 283.10 | -0.28% | 95 |
| Apr 13, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | -0.32% | - |
| Apr 10, 2026 | 285.20 | 286.20 | 284.70 | 284.80 | 284.80 | 0.39% | 228 |
| Apr 9, 2026 | 286.70 | 286.70 | 283.70 | 283.70 | 283.70 | 3.77% | 38 |
| Apr 8, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.40% | - |
| Apr 7, 2026 | 273.00 | 273.00 | 272.30 | 272.30 | 272.30 | -2.37% | 75 |
| Apr 2, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | -1.93% | - |
| Apr 1, 2026 | 276.45 | 284.40 | 276.45 | 284.40 | 284.40 | 2.88% | 105 |
| Mar 31, 2026 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | -0.52% | - |
| Mar 30, 2026 | 273.30 | 277.90 | 273.30 | 277.90 | 277.90 | 0.02% | 118 |
| Mar 27, 2026 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | -1.61% | - |
| Mar 26, 2026 | 277.00 | 282.40 | 277.00 | 282.40 | 282.40 | 4.32% | 65 |
| Mar 25, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 0.20% | - |
| Mar 24, 2026 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | 3.78% | 1 |
| Mar 23, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -1.77% | - |
| Mar 20, 2026 | 268.60 | 268.60 | 265.00 | 265.00 | 265.00 | -0.53% | 13 |
| Mar 19, 2026 | 271.65 | 271.65 | 266.40 | 266.40 | 266.40 | -1.57% | 276 |
| Mar 18, 2026 | 279.45 | 280.20 | 270.65 | 270.65 | 270.65 | -3.75% | 144 |
| Mar 17, 2026 | 279.45 | 281.20 | 279.45 | 281.20 | 281.20 | 0.41% | 100 |
| Mar 16, 2026 | 280.45 | 280.45 | 280.05 | 280.05 | 280.05 | 0.66% | 93 |
| Mar 13, 2026 | 276.50 | 278.20 | 276.50 | 278.20 | 278.20 | -0.52% | 45 |
| Mar 12, 2026 | 275.80 | 279.65 | 275.80 | 279.65 | 279.65 | -2.08% | 96 |
| Mar 11, 2026 | 283.95 | 285.60 | 283.95 | 285.60 | 285.60 | -0.70% | 105 |
| Mar 10, 2026 | 285.85 | 287.60 | 285.85 | 287.60 | 287.60 | 3.29% | 15 |
| Mar 9, 2026 | 278.30 | 278.45 | 278.30 | 278.45 | 278.45 | -4.15% | 41 |
| 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 |