The Sherwin-Williams Company (BIT:1SHW)
Italy
· Delayed Price · Currency is EUR 291.35
-0.50 (-0.17%)
At close: Sep 26, 2025
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | -0.17% | - |
| Sep 25, 2025 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | -1.02% | - |
| Sep 24, 2025 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | 0.51% | - |
| Sep 23, 2025 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | -0.53% | - |
| Sep 22, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.91% | - |
| Sep 19, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -0.07% | - |
| Sep 18, 2025 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | -0.20% | - |
| Sep 17, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.45% | - |
| Sep 16, 2025 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | -0.86% | - |
| Sep 15, 2025 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | -2.06% | - |
| Sep 12, 2025 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -1.01% | - |
| Sep 11, 2025 | 311.85 | 311.85 | 311.85 | 311.85 | 311.85 | 2.11% | - |
| Sep 10, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -0.96% | - |
| Sep 9, 2025 | 308.35 | 308.35 | 308.35 | 308.35 | 308.35 | -2.99% | - |
| Sep 8, 2025 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | -0.36% | - |
| Sep 5, 2025 | 314.30 | 314.30 | 314.30 | 319.00 | 319.00 | 1.53% | 16 |
| Sep 4, 2025 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 1.03% | - |
| Sep 3, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.35% | - |
| Sep 2, 2025 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | 2.04% | - |
| Sep 1, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -2.80% | - |
| Aug 29, 2025 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | -0.22% | - |
| Aug 28, 2025 | 313.15 | 313.15 | 313.15 | 313.15 | 313.15 | -0.87% | - |
| Aug 27, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0.25% | - |
| Aug 26, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | 0.45% | - |
| Aug 25, 2025 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | -2.56% | - |
| Aug 22, 2025 | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | 2.94% | - |
| Aug 21, 2025 | 312.75 | 312.75 | 312.75 | 312.75 | 312.75 | -0.81% | - |
| Aug 20, 2025 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | 0.24% | - |
| Aug 19, 2025 | 314.55 | 314.55 | 314.55 | 314.55 | 314.55 | 1.29% | - |
| Aug 18, 2025 | 311.30 | 311.30 | 311.30 | 310.55 | 310.55 | -0.24% | 1 |
| Aug 14, 2025 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | - | - |
| Aug 13, 2025 | 310.63 | 310.63 | 310.63 | 311.30 | 310.63 | 2.12% | - |
| Aug 12, 2025 | 304.19 | 304.19 | 304.19 | 304.85 | 304.19 | 0.30% | - |
| Aug 11, 2025 | 303.29 | 303.29 | 303.29 | 303.95 | 303.29 | 0.98% | - |
| Aug 8, 2025 | 300.35 | 300.35 | 300.35 | 301.00 | 300.35 | 0.42% | - |
| Aug 7, 2025 | 299.10 | 299.10 | 299.10 | 299.75 | 299.10 | -0.93% | - |
| Aug 6, 2025 | 301.90 | 301.90 | 301.90 | 302.55 | 301.90 | 0.30% | - |
| Aug 5, 2025 | 301.00 | 301.00 | 301.00 | 301.65 | 301.00 | 0.85% | - |
| Aug 4, 2025 | 298.45 | 298.45 | 298.45 | 299.10 | 298.45 | 1.44% | - |
| Aug 1, 2025 | 294.21 | 294.21 | 294.21 | 294.85 | 294.21 | 1.22% | - |
| Jul 31, 2025 | 290.67 | 290.67 | 290.67 | 291.30 | 290.67 | 0.22% | - |
| Jul 30, 2025 | 290.02 | 290.02 | 290.02 | 290.65 | 290.02 | -0.02% | - |
| Jul 29, 2025 | 290.07 | 290.07 | 290.07 | 290.70 | 290.07 | 0.07% | - |
| Jul 28, 2025 | 289.15 | 289.15 | 289.15 | 290.50 | 289.87 | 0.47% | 1 |
| Jul 25, 2025 | 288.52 | 288.52 | 288.52 | 289.15 | 288.52 | -0.94% | - |
| Jul 24, 2025 | 291.27 | 291.27 | 291.27 | 291.90 | 291.27 | -0.12% | - |
| Jul 23, 2025 | 291.62 | 291.62 | 291.62 | 292.25 | 291.62 | 3.62% | - |
| Jul 22, 2025 | 282.15 | 282.15 | 282.15 | 282.05 | 281.44 | -3.82% | 19 |
| Jul 21, 2025 | 292.90 | 292.90 | 292.90 | 293.25 | 292.62 | 1.03% | 5 |
| Jul 18, 2025 | 289.62 | 289.62 | 289.62 | 290.25 | 289.62 | -0.68% | - |