Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 309.30
+4.70 (1.54%)
Last updated: Jan 21, 2026, 2:46 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 306.00 | 309.00 | 306.00 | 309.30 | 309.30 | 0.19% | 3 |
| Jan 20, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 1.85% | - |
| Jan 19, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | -3.22% | - |
| Jan 16, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 0.74% | - |
| Jan 15, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | 2.07% | - |
| Jan 14, 2026 | 305.00 | 305.00 | 303.50 | 304.60 | 304.60 | -0.59% | 40 |
| Jan 13, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -0.84% | - |
| Jan 12, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -1.87% | - |
| Jan 9, 2026 | 315.40 | 315.40 | 315.40 | 314.90 | 314.90 | -0.57% | 4 |
| Jan 8, 2026 | 315.40 | 315.40 | 315.40 | 316.70 | 316.70 | 1.15% | 2 |
| Jan 7, 2026 | 315.40 | 315.40 | 315.40 | 313.10 | 313.10 | 1.39% | 25 |
| Jan 6, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | 3.80% | - |
| Jan 5, 2026 | 297.00 | 297.00 | 297.00 | 297.50 | 297.50 | 0.27% | 2 |
| Jan 2, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -1.13% | - |
| Dec 30, 2025 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - | - |
| Dec 29, 2025 | 303.50 | 303.50 | 303.50 | 300.10 | 300.10 | -0.60% | 2 |
| Dec 23, 2025 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | -0.40% | - |
| Dec 22, 2025 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | -0.26% | - |
| Dec 19, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | -0.52% | - |
| Dec 18, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.83% | - |
| Dec 17, 2025 | 303.50 | 303.50 | 303.50 | 303.00 | 303.00 | 1.30% | 10 |
| Dec 16, 2025 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | -0.13% | - |
| Dec 15, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.09% | - |
| Dec 12, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | -0.13% | - |
| Dec 11, 2025 | 303.50 | 303.50 | 303.50 | 303.20 | 303.20 | 0.60% | 1 |
| Dec 10, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | -0.76% | - |
| Dec 9, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -0.62% | - |
| Dec 8, 2025 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | -2.86% | - |
| Dec 5, 2025 | 311.60 | 313.20 | 311.40 | 314.60 | 314.60 | 0.70% | 65 |
| Dec 4, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | -0.67% | - |
| Dec 3, 2025 | 317.40 | 317.40 | 317.40 | 314.50 | 314.50 | -1.53% | 1 |
| Dec 2, 2025 | 321.80 | 321.80 | 321.80 | 319.40 | 319.40 | -0.31% | 8 |
| Dec 1, 2025 | 319.40 | 319.40 | 319.40 | 320.40 | 320.40 | -0.12% | 2 |
| Nov 28, 2025 | 321.30 | 321.30 | 321.30 | 320.80 | 320.80 | -0.22% | 11 |
| Nov 27, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0.47% | - |
| Nov 26, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.05% | - |
| Nov 25, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 0.37% | - |
| Nov 24, 2025 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | 0.75% | - |
| Nov 21, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | 1.11% | - |
| Nov 20, 2025 | 316.00 | 316.00 | 316.00 | 316.30 | 316.30 | 1.61% | 3 |
| Nov 19, 2025 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 0.10% | - |
| Nov 18, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.10% | - |
| Nov 17, 2025 | 310.50 | 310.50 | 310.20 | 310.70 | 310.70 | -1.15% | 293 |
| Nov 14, 2025 | 321.00 | 321.00 | 319.60 | 314.30 | 314.30 | -1.93% | 19 |
| Nov 13, 2025 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 0.75% | - |
| Nov 12, 2025 | 316.00 | 316.00 | 316.00 | 318.10 | 318.10 | 3.45% | 2 |
| Nov 11, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0.42% | - |
| Nov 10, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -0.65% | - |
| Nov 7, 2025 | 311.50 | 311.50 | 311.50 | 308.20 | 308.20 | -0.23% | 1 |
| Nov 6, 2025 | 313.80 | 313.80 | 310.20 | 308.90 | 308.90 | 0.16% | 35 |