The Sherwin-Williams Company (VIE:SHWW)
Austria
· Delayed Price · Currency is EUR 287.20
-3.15 (-1.08%)
Last updated: Dec 5, 2025, 1:00 PM CET
VIE:SHWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 290.95 | 291.00 | 290.15 | 290.35 | 290.35 | -0.14% | - |
| Dec 3, 2025 | 290.40 | 290.75 | 289.80 | 290.75 | 290.75 | 0.17% | - |
| Dec 2, 2025 | 293.95 | 294.70 | 290.25 | 290.25 | 290.25 | -1.74% | - |
| Dec 1, 2025 | 294.30 | 295.40 | 292.50 | 295.40 | 295.40 | -0.44% | - |
| Nov 28, 2025 | 295.05 | 296.70 | 295.05 | 296.70 | 296.70 | 0.63% | - |
| Nov 27, 2025 | 296.35 | 296.50 | 294.85 | 294.85 | 294.85 | 0.08% | - |
| Nov 26, 2025 | 296.25 | 296.25 | 294.60 | 294.60 | 294.60 | -0.36% | - |
| Nov 25, 2025 | 293.30 | 295.65 | 291.95 | 295.65 | 295.65 | 1.35% | - |
| Nov 24, 2025 | 293.25 | 293.25 | 291.70 | 291.70 | 291.70 | -1.00% | - |
| Nov 21, 2025 | 285.50 | 294.65 | 284.10 | 294.65 | 294.65 | 2.65% | - |
| Nov 20, 2025 | 286.60 | 288.10 | 286.35 | 287.05 | 287.05 | 1.57% | - |
| Nov 19, 2025 | 280.35 | 282.95 | 279.95 | 282.60 | 282.60 | 0.12% | - |
| Nov 18, 2025 | 281.10 | 282.25 | 277.40 | 282.25 | 282.25 | -1.55% | - |
| Nov 17, 2025 | 288.80 | 288.80 | 286.20 | 286.70 | 286.70 | -0.14% | 9 |
| Nov 14, 2025 | 290.25 | 290.30 | 287.10 | 287.10 | 287.10 | -3.74% | - |
| Nov 12, 2025 | 298.25 | 299.25 | 298.25 | 298.25 | 297.57 | 0.42% | - |
| Nov 11, 2025 | 296.15 | 297.00 | 296.05 | 297.00 | 296.32 | 0.93% | - |
| Nov 10, 2025 | 294.65 | 297.35 | 292.75 | 294.25 | 293.58 | 0.77% | - |
| Nov 7, 2025 | 290.10 | 292.00 | 289.25 | 292.00 | 291.34 | 0.60% | - |
| Nov 6, 2025 | 290.95 | 291.45 | 290.25 | 290.25 | 289.59 | -1.02% | - |
| Nov 5, 2025 | 298.70 | 299.05 | 293.25 | 293.25 | 292.58 | -1.20% | - |
| Nov 4, 2025 | 298.20 | 299.60 | 296.80 | 296.80 | 296.12 | 0.10% | - |
| Nov 3, 2025 | 298.75 | 301.20 | 295.45 | 296.50 | 295.83 | -1.05% | - |
| Oct 31, 2025 | 299.05 | 300.00 | 298.80 | 299.65 | 298.97 | -1.35% | - |
| Oct 30, 2025 | 298.65 | 304.40 | 297.80 | 303.75 | 303.06 | 0.78% | - |
| Oct 29, 2025 | 304.05 | 304.65 | 301.40 | 301.40 | 300.71 | 0.38% | - |
| Oct 28, 2025 | 289.85 | 302.25 | 289.35 | 300.25 | 299.57 | 4.38% | 35 |
| Oct 27, 2025 | 289.35 | 289.35 | 287.35 | 287.65 | 287.00 | -0.35% | - |
| Oct 24, 2025 | 285.90 | 288.65 | 285.80 | 288.65 | 287.99 | 1.23% | - |
| Oct 23, 2025 | 287.70 | 288.40 | 285.15 | 285.15 | 284.50 | -1.96% | - |
| Oct 22, 2025 | 291.90 | 292.00 | 290.85 | 290.85 | 290.19 | -0.56% | - |
| Oct 21, 2025 | 285.50 | 292.50 | 284.80 | 292.50 | 291.83 | 3.16% | - |
| Oct 20, 2025 | 285.10 | 285.10 | 283.55 | 283.55 | 282.90 | 0.23% | - |
| Oct 17, 2025 | 281.65 | 284.55 | 280.95 | 282.90 | 282.26 | -0.44% | - |
| Oct 16, 2025 | 285.65 | 286.85 | 284.15 | 284.15 | 283.50 | -0.91% | - |
| Oct 15, 2025 | 290.90 | 290.90 | 286.75 | 286.75 | 286.10 | - | 1 |
| Oct 14, 2025 | 285.75 | 286.75 | 285.70 | 286.75 | 286.10 | -0.40% | - |
| Oct 13, 2025 | 290.10 | 290.10 | 286.95 | 287.90 | 287.24 | 0.21% | - |
| Oct 10, 2025 | 288.30 | 290.00 | 287.30 | 287.30 | 286.65 | -0.40% | - |
| Oct 9, 2025 | 290.65 | 290.90 | 288.45 | 288.45 | 287.79 | -0.59% | - |
| Oct 8, 2025 | 290.35 | 290.55 | 289.80 | 290.15 | 289.49 | 0.50% | - |
| Oct 7, 2025 | 287.60 | 289.00 | 287.60 | 288.70 | 288.04 | -0.24% | - |
| Oct 6, 2025 | 296.50 | 297.45 | 289.40 | 289.40 | 288.74 | -2.41% | - |
| Oct 3, 2025 | 294.00 | 296.55 | 292.25 | 296.55 | 295.88 | 0.97% | 2 |
| Oct 2, 2025 | 290.55 | 293.70 | 290.10 | 293.70 | 293.03 | 0.43% | - |
| Oct 1, 2025 | 292.25 | 293.50 | 292.25 | 292.45 | 291.78 | -0.68% | - |
| Sep 30, 2025 | 292.80 | 294.45 | 291.25 | 294.45 | 293.78 | 0.86% | - |
| Sep 29, 2025 | 292.75 | 293.45 | 291.80 | 291.95 | 291.29 | 0.07% | - |
| Sep 26, 2025 | 291.60 | 292.05 | 291.55 | 291.75 | 291.09 | -0.05% | - |
| Sep 25, 2025 | 291.85 | 292.35 | 291.40 | 291.90 | 291.24 | -1.03% | - |
| Sep 24, 2025 | 292.50 | 294.95 | 292.50 | 294.95 | 294.28 | 0.55% | - |
| Sep 23, 2025 | 293.90 | 294.05 | 293.35 | 293.35 | 292.68 | -0.54% | - |
| Sep 22, 2025 | 295.20 | 295.20 | 293.45 | 294.95 | 294.28 | -0.72% | - |
| Sep 19, 2025 | 296.80 | 298.10 | 296.80 | 297.10 | 296.42 | -0.24% | - |
| Sep 18, 2025 | 297.80 | 301.25 | 296.60 | 297.80 | 297.12 | -0.18% | - |
| Sep 17, 2025 | 298.30 | 299.30 | 298.25 | 298.35 | 297.67 | -0.42% | - |
| Sep 16, 2025 | 303.00 | 303.00 | 299.60 | 299.60 | 298.92 | -0.79% | - |
| Sep 15, 2025 | 309.85 | 309.85 | 302.00 | 302.00 | 301.31 | -2.09% | 2 |
| Sep 12, 2025 | 313.50 | 313.70 | 308.45 | 308.45 | 307.75 | -1.07% | - |
| Sep 11, 2025 | 306.05 | 311.80 | 306.00 | 311.80 | 311.09 | 2.21% | - |
| Sep 10, 2025 | 308.65 | 308.65 | 305.05 | 305.05 | 304.36 | -1.07% | - |
| Sep 9, 2025 | 318.90 | 318.90 | 308.35 | 308.35 | 307.65 | -3.03% | - |
| Sep 8, 2025 | 315.70 | 318.10 | 315.70 | 318.00 | 317.28 | -0.33% | - |
| Sep 5, 2025 | 313.70 | 319.05 | 312.55 | 319.05 | 318.32 | 1.58% | - |
| Sep 4, 2025 | 311.40 | 314.10 | 311.40 | 314.10 | 313.39 | 0.98% | - |
| Sep 3, 2025 | 309.50 | 311.05 | 309.45 | 311.05 | 310.34 | 0.05% | - |
| Sep 2, 2025 | 311.45 | 312.30 | 310.90 | 310.90 | 310.19 | -0.18% | - |
| Sep 1, 2025 | 312.05 | 312.05 | 310.85 | 311.45 | 310.74 | -0.37% | - |
| Aug 29, 2025 | 313.35 | 314.75 | 312.50 | 312.60 | 311.89 | -0.08% | - |
| Aug 28, 2025 | 315.95 | 316.05 | 312.85 | 312.85 | 312.14 | -1.03% | - |
| Aug 27, 2025 | 315.70 | 316.50 | 315.70 | 316.10 | 315.38 | 0.27% | - |
| Aug 26, 2025 | 315.10 | 315.45 | 314.80 | 315.25 | 314.53 | 0.53% | - |
| Aug 25, 2025 | 317.90 | 319.35 | 313.60 | 313.60 | 312.89 | -2.73% | - |
| Aug 22, 2025 | 313.60 | 322.40 | 313.60 | 322.40 | 321.67 | 3.09% | 17 |
| Aug 21, 2025 | 315.65 | 315.65 | 312.30 | 312.75 | 312.04 | -0.21% | - |
| Aug 20, 2025 | 315.50 | 316.20 | 313.40 | 313.40 | 312.69 | -0.37% | 3 |
| Aug 19, 2025 | 307.00 | 314.55 | 307.00 | 314.55 | 313.83 | 1.30% | - |
| Aug 18, 2025 | 313.35 | 313.35 | 310.50 | 310.50 | 309.79 | 0.11% | 2 |
| Aug 15, 2025 | 313.55 | 313.55 | 310.15 | 310.15 | 309.44 | 0.73% | - |
| Aug 13, 2025 | 306.40 | 307.90 | 306.40 | 307.90 | 306.52 | 0.93% | - |
| Aug 12, 2025 | 305.75 | 305.75 | 305.05 | 305.05 | 303.69 | 0.39% | - |
| Aug 11, 2025 | 302.50 | 303.85 | 302.50 | 303.85 | 302.49 | 1.10% | - |
| Aug 8, 2025 | 301.10 | 301.55 | 300.55 | 300.55 | 299.21 | 0.20% | - |
| Aug 7, 2025 | 300.75 | 303.65 | 299.95 | 299.95 | 298.61 | -0.99% | - |
| Aug 6, 2025 | 306.75 | 306.75 | 302.95 | 302.95 | 301.60 | 0.88% | - |
| Aug 5, 2025 | 305.65 | 305.65 | 300.30 | 300.30 | 298.96 | 0.45% | - |
| Aug 4, 2025 | 298.80 | 298.95 | 297.30 | 298.95 | 297.61 | 4.80% | - |
| Aug 1, 2025 | 289.55 | 289.55 | 285.25 | 285.25 | 283.97 | -2.18% | - |
| Jul 31, 2025 | 291.00 | 291.60 | 289.55 | 291.60 | 290.30 | 0.33% | - |
| Jul 30, 2025 | 291.50 | 293.00 | 290.65 | 290.65 | 289.35 | 0.09% | - |
| Jul 29, 2025 | 291.55 | 292.10 | 290.40 | 290.40 | 289.10 | -0.05% | - |
| Jul 28, 2025 | 290.85 | 291.90 | 290.55 | 290.55 | 289.25 | 0.54% | - |
| Jul 25, 2025 | 289.70 | 290.95 | 289.00 | 289.00 | 287.71 | -0.91% | - |
| Jul 24, 2025 | 289.20 | 291.65 | 289.20 | 291.65 | 290.35 | -0.27% | - |
| Jul 23, 2025 | 290.50 | 292.45 | 290.50 | 292.45 | 291.14 | 3.49% | - |
| Jul 22, 2025 | 292.15 | 292.15 | 282.60 | 282.60 | 281.34 | -3.66% | - |
| Jul 21, 2025 | 293.55 | 294.05 | 292.65 | 293.35 | 292.04 | 1.00% | - |
| Jul 18, 2025 | 293.05 | 293.05 | 290.45 | 290.45 | 289.15 | -0.58% | - |
| Jul 17, 2025 | 293.40 | 293.40 | 292.15 | 292.15 | 290.84 | 0.78% | - |
| Jul 16, 2025 | 294.95 | 295.00 | 289.90 | 289.90 | 288.60 | -1.78% | - |