SHW AG (HAM:SW10)
Germany
· Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
At close: Dec 5, 2025
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 6, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 35 |
| Oct 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Oct 2, 2025 | 6.00 | 7.00 | 6.00 | 6.50 | 6.50 | 3.17% | 453 |
| Oct 1, 2025 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 0.80% | 4,000 |
| Sep 30, 2025 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 5.93% | 42 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 26, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 50 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 2,400 |
| Sep 24, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 25 |
| Sep 23, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 40 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 60 |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 11, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 290 |
| Sep 10, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 30 |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 5, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 751 |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 3, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 55 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 1, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | -1.61% | 10 |
| Aug 29, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 475 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 27, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 36 |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 22, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 100 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Aug 20, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 4.17% | 675 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | -3.23% | 9,053 |
| Aug 18, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -6.06% | 100 |
| Aug 15, 2025 | 6.05 | 6.60 | 6.05 | 6.60 | 6.60 | 9.09% | 1,298 |
| Aug 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Aug 13, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 150 |
| Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 8, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 500 |
| Aug 7, 2025 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 1.67% | 143 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 4, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 110 |
| Aug 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 280 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Jul 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 100 |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.40% | - |
| Jul 21, 2025 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 9.17% | 1,000 |