SHW AG (HAM:SW10)
Germany
· Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
At close: Mar 5, 2026
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 1,500 |
| Feb 26, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 300 |
| Feb 25, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | 2,990 |
| Feb 24, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 453 |
| Feb 23, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 200 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 1,300 |
| Feb 19, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 640 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 20 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 13, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 433 |
| Feb 12, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 197 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Feb 10, 2026 | 5.65 | 6.00 | 5.65 | 5.65 | 5.65 | - | 650 |
| Feb 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 6, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 90 |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 4, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 19 |
| Feb 3, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 300 |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 30, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 1,000 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 27, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 120 |
| Jan 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 110 |
| Jan 23, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 1,150 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 150 |
| Jan 21, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 50 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Jan 19, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 4.35% | 1,416 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 159 |
| Jan 15, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 45 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -11.11% | - |
| Jan 13, 2026 | 5.60 | 6.30 | 5.60 | 6.30 | 6.30 | 8.62% | 500 |
| Jan 12, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 3.57% | 240 |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Jan 7, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | - | 150 |
| Jan 6, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 6.19% | 250 |
| Jan 5, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 100 |
| Jan 2, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 172 |
| Dec 30, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 1,820 |
| Dec 29, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 2,746 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 100 |
| Dec 22, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 100 |
| Dec 19, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 1,246 |
| Dec 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 350 |
| Dec 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 150 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 1,000 |
| Dec 15, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -4.76% | 200 |
| Dec 12, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | - | 150 |
| Dec 11, 2025 | 5.70 | 6.30 | 5.70 | 6.30 | 6.30 | 8.62% | 1,150 |
| Dec 10, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,883 |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Dec 4, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 1,540 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 350 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Nov 27, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 100 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 18, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 62 |
| Nov 17, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 160 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 13, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 15 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 11, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 150 |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Nov 5, 2025 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | 4.24% | 159 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 5,000 |
| Nov 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 50 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 28, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 50 |
| Oct 27, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 130 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Oct 23, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 5,500 |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 21, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 215 |
| Oct 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 50 |
| Oct 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 2,822 |
| Oct 15, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -4.62% | 705 |
| Oct 14, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | 400 |
| Oct 13, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 2.36% | 83 |
| Oct 10, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 250 |
| Oct 9, 2025 | 6.05 | 6.50 | 6.05 | 6.25 | 6.25 | 3.31% | 820 |