The Sherwin-Williams Company (VIE:SHWW)
Austria
· Delayed Price · Currency is EUR 278.35
-5.20 (-1.83%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:SHWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 289.25 | 289.25 | 283.55 | 283.55 | 283.55 | -2.96% | - |
| Mar 5, 2026 | 297.60 | 298.10 | 292.20 | 292.20 | 292.20 | -2.21% | - |
| Mar 4, 2026 | 299.45 | 300.20 | 298.80 | 298.80 | 298.80 | 0.78% | - |
| Mar 3, 2026 | 302.60 | 302.60 | 296.50 | 296.50 | 296.50 | -1.33% | - |
| Mar 2, 2026 | 302.60 | 303.85 | 299.50 | 300.50 | 300.50 | -0.53% | - |
| Feb 26, 2026 | 301.75 | 303.95 | 301.75 | 302.10 | 301.42 | -0.18% | - |
| Feb 25, 2026 | 309.45 | 310.60 | 302.65 | 302.65 | 301.97 | -2.40% | - |
| Feb 24, 2026 | 309.45 | 311.15 | 309.40 | 310.10 | 309.41 | 1.21% | - |
| Feb 23, 2026 | 303.70 | 306.40 | 303.70 | 306.40 | 305.71 | 0.72% | - |
| Feb 20, 2026 | 304.40 | 305.05 | 304.20 | 304.20 | 303.52 | -0.73% | - |
| Feb 19, 2026 | 310.30 | 310.30 | 306.45 | 306.45 | 305.76 | -1.16% | - |
| Feb 18, 2026 | 309.55 | 312.15 | 309.55 | 310.05 | 309.36 | -0.42% | - |
| Feb 17, 2026 | 311.70 | 313.60 | 311.35 | 311.35 | 310.65 | -0.14% | - |
| Feb 16, 2026 | 313.65 | 313.65 | 311.80 | 311.80 | 311.10 | -0.84% | 1 |
| Feb 13, 2026 | 314.00 | 314.45 | 313.35 | 314.45 | 313.75 | 0.38% | - |
| Feb 12, 2026 | 309.35 | 313.25 | 309.35 | 313.25 | 312.55 | 2.22% | - |
| Feb 11, 2026 | 306.70 | 307.05 | 306.15 | 306.45 | 305.76 | 0.26% | - |
| Feb 10, 2026 | 302.90 | 305.65 | 302.90 | 305.65 | 304.97 | 1.14% | - |
| Feb 9, 2026 | 305.90 | 305.90 | 302.20 | 302.20 | 301.52 | -1.64% | - |
| Feb 6, 2026 | 306.90 | 309.50 | 306.90 | 307.25 | 306.56 | 0.13% | - |
| Feb 5, 2026 | 312.30 | 312.90 | 306.85 | 306.85 | 306.16 | -1.63% | - |
| Feb 4, 2026 | 304.65 | 311.95 | 304.65 | 311.95 | 311.25 | 1.04% | - |
| Feb 3, 2026 | 302.00 | 308.75 | 302.00 | 308.75 | 308.06 | 1.38% | - |
| Feb 2, 2026 | 297.05 | 304.55 | 297.05 | 304.55 | 303.87 | 2.46% | - |
| Jan 30, 2026 | 295.35 | 298.70 | 295.35 | 297.25 | 296.58 | 0.52% | 11 |
| Jan 29, 2026 | 292.20 | 295.70 | 286.55 | 295.70 | 295.04 | 1.08% | 72 |
| Jan 28, 2026 | 289.20 | 292.55 | 289.15 | 292.55 | 291.89 | 0.72% | - |
| Jan 27, 2026 | 293.50 | 293.50 | 290.45 | 290.45 | 289.80 | -0.85% | - |
| Jan 26, 2026 | 294.15 | 294.15 | 292.95 | 292.95 | 292.29 | -0.78% | - |
| Jan 23, 2026 | 298.10 | 299.20 | 295.25 | 295.25 | 294.59 | -2.24% | 7 |
| Jan 22, 2026 | 305.20 | 305.95 | 302.00 | 302.00 | 301.32 | 0.48% | - |
| Jan 21, 2026 | 296.80 | 300.55 | 289.15 | 300.55 | 299.88 | 0.13% | 37 |
| Jan 20, 2026 | 302.75 | 302.75 | 300.00 | 300.15 | 299.48 | -1.48% | - |
| Jan 19, 2026 | 305.30 | 305.30 | 304.65 | 304.65 | 303.97 | -1.02% | - |
| Jan 16, 2026 | 307.25 | 307.80 | 306.20 | 307.80 | 307.11 | 0.44% | - |
| Jan 15, 2026 | 306.90 | 306.90 | 304.85 | 306.45 | 305.76 | -0.44% | 1 |
| Jan 14, 2026 | 305.70 | 307.80 | 304.70 | 307.80 | 307.11 | 0.67% | - |
| Jan 13, 2026 | 306.70 | 306.70 | 305.75 | 305.75 | 305.06 | 0.16% | - |
| Jan 12, 2026 | 301.30 | 305.25 | 300.80 | 305.25 | 304.57 | 1.50% | - |
| Jan 9, 2026 | 293.20 | 300.75 | 292.20 | 300.75 | 300.08 | 2.91% | - |
| Jan 8, 2026 | 283.05 | 292.25 | 280.35 | 292.25 | 291.60 | 1.51% | - |
| Jan 7, 2026 | 291.40 | 293.85 | 287.90 | 287.90 | 287.25 | 0.23% | 1 |
| Jan 6, 2026 | 283.00 | 287.25 | 282.35 | 287.25 | 286.61 | 1.84% | - |
| Jan 5, 2026 | 280.75 | 282.05 | 277.55 | 282.05 | 281.42 | 1.04% | - |
| Jan 2, 2026 | 276.10 | 279.15 | 275.90 | 279.15 | 278.52 | 1.03% | - |
| Dec 30, 2025 | 276.15 | 276.30 | 275.60 | 276.30 | 275.68 | -0.16% | - |
| Dec 29, 2025 | 276.15 | 276.75 | 276.15 | 276.75 | 276.13 | 1.02% | - |
| Dec 23, 2025 | 274.60 | 275.20 | 273.95 | 273.95 | 273.34 | -0.99% | - |
| Dec 22, 2025 | 274.25 | 276.70 | 273.60 | 276.70 | 276.08 | 0.56% | - |
| Dec 19, 2025 | 277.70 | 278.15 | 275.15 | 275.15 | 274.53 | -2.88% | - |
| Dec 18, 2025 | 279.35 | 283.45 | 279.35 | 283.30 | 282.67 | 1.40% | - |
| Dec 17, 2025 | 280.00 | 281.40 | 278.25 | 279.40 | 278.77 | 0.27% | - |
| Dec 16, 2025 | 278.70 | 279.70 | 278.65 | 278.65 | 278.03 | -0.05% | - |
| Dec 15, 2025 | 282.85 | 282.85 | 278.80 | 278.80 | 278.18 | -0.45% | 1 |
| Dec 12, 2025 | 281.20 | 282.95 | 280.05 | 280.05 | 279.42 | -0.50% | - |
| Dec 11, 2025 | 278.40 | 281.45 | 278.10 | 281.45 | 280.82 | 1.97% | - |
| Dec 10, 2025 | 276.10 | 278.00 | 276.00 | 276.00 | 275.38 | -0.79% | - |
| Dec 9, 2025 | 281.25 | 281.95 | 278.20 | 278.20 | 277.58 | -1.82% | - |
| Dec 8, 2025 | 285.80 | 286.10 | 283.35 | 283.35 | 282.71 | -1.65% | - |
| Dec 5, 2025 | 287.05 | 288.25 | 287.05 | 288.10 | 287.45 | -0.77% | - |
| Dec 4, 2025 | 290.95 | 291.00 | 290.15 | 290.35 | 289.70 | -0.14% | - |
| Dec 3, 2025 | 290.40 | 290.75 | 289.80 | 290.75 | 290.10 | 0.17% | - |
| Dec 2, 2025 | 293.95 | 294.70 | 290.25 | 290.25 | 289.60 | -1.74% | - |
| Dec 1, 2025 | 294.30 | 295.40 | 292.50 | 295.40 | 294.74 | -0.44% | - |
| Nov 28, 2025 | 295.05 | 296.70 | 295.05 | 296.70 | 296.04 | 0.63% | - |
| Nov 27, 2025 | 296.35 | 296.50 | 294.85 | 294.85 | 294.19 | 0.08% | - |
| Nov 26, 2025 | 296.25 | 296.25 | 294.60 | 294.60 | 293.94 | -0.36% | - |
| Nov 25, 2025 | 293.30 | 295.65 | 291.95 | 295.65 | 294.99 | 1.35% | - |
| Nov 24, 2025 | 293.25 | 293.25 | 291.70 | 291.70 | 291.05 | -1.00% | - |
| Nov 21, 2025 | 285.50 | 294.65 | 284.10 | 294.65 | 293.99 | 2.65% | - |
| Nov 20, 2025 | 286.60 | 288.10 | 286.35 | 287.05 | 286.41 | 1.57% | - |
| Nov 19, 2025 | 280.35 | 282.95 | 279.95 | 282.60 | 281.97 | 0.12% | - |
| Nov 18, 2025 | 281.10 | 282.25 | 277.40 | 282.25 | 281.62 | -1.55% | - |
| Nov 17, 2025 | 288.80 | 288.80 | 286.20 | 286.70 | 286.06 | -0.14% | 9 |
| Nov 14, 2025 | 290.25 | 290.30 | 287.10 | 287.10 | 286.46 | -3.74% | - |
| Nov 12, 2025 | 298.25 | 299.25 | 298.25 | 298.25 | 296.90 | 0.42% | - |
| Nov 11, 2025 | 296.15 | 297.00 | 296.05 | 297.00 | 295.66 | 0.93% | - |
| Nov 10, 2025 | 294.65 | 297.35 | 292.75 | 294.25 | 292.92 | 0.77% | - |
| Nov 7, 2025 | 290.10 | 292.00 | 289.25 | 292.00 | 290.68 | 0.60% | - |
| Nov 6, 2025 | 290.95 | 291.45 | 290.25 | 290.25 | 288.94 | -1.02% | - |
| Nov 5, 2025 | 298.70 | 299.05 | 293.25 | 293.25 | 291.93 | -1.20% | - |
| Nov 4, 2025 | 298.20 | 299.60 | 296.80 | 296.80 | 295.46 | 0.10% | - |
| Nov 3, 2025 | 298.75 | 301.20 | 295.45 | 296.50 | 295.16 | -1.05% | - |
| Oct 31, 2025 | 299.05 | 300.00 | 298.80 | 299.65 | 298.30 | -1.35% | - |
| Oct 30, 2025 | 298.65 | 304.40 | 297.80 | 303.75 | 302.38 | 0.78% | - |
| Oct 29, 2025 | 304.05 | 304.65 | 301.40 | 301.40 | 300.04 | 0.38% | - |
| Oct 28, 2025 | 289.85 | 302.25 | 289.35 | 300.25 | 298.90 | 4.38% | 35 |
| Oct 27, 2025 | 289.35 | 289.35 | 287.35 | 287.65 | 286.35 | -0.35% | - |
| Oct 24, 2025 | 285.90 | 288.65 | 285.80 | 288.65 | 287.35 | 1.23% | - |
| Oct 23, 2025 | 287.70 | 288.40 | 285.15 | 285.15 | 283.86 | -1.96% | - |
| Oct 22, 2025 | 291.90 | 292.00 | 290.85 | 290.85 | 289.54 | -0.56% | - |
| Oct 21, 2025 | 285.50 | 292.50 | 284.80 | 292.50 | 291.18 | 3.16% | - |
| Oct 20, 2025 | 285.10 | 285.10 | 283.55 | 283.55 | 282.27 | 0.23% | - |
| Oct 17, 2025 | 281.65 | 284.55 | 280.95 | 282.90 | 281.62 | -0.44% | - |
| Oct 16, 2025 | 285.65 | 286.85 | 284.15 | 284.15 | 282.87 | -0.91% | - |
| Oct 15, 2025 | 290.90 | 290.90 | 286.75 | 286.75 | 285.46 | - | 1 |
| Oct 14, 2025 | 285.75 | 286.75 | 285.70 | 286.75 | 285.46 | -0.40% | - |
| Oct 13, 2025 | 290.10 | 290.10 | 286.95 | 287.90 | 286.60 | 0.21% | - |
| Oct 10, 2025 | 288.30 | 290.00 | 287.30 | 287.30 | 286.00 | -0.40% | - |
| Oct 9, 2025 | 290.65 | 290.90 | 288.45 | 288.45 | 287.15 | -0.59% | - |