Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 303.00
-6.10 (-1.97%)
At close: Feb 11, 2026
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | 4.04% | - |
| Feb 9, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | -2.08% | - |
| Feb 6, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | -2.60% | - |
| Feb 5, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 1.40% | - |
| Feb 4, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | 0.23% | - |
| Feb 3, 2026 | 313.40 | 313.40 | 313.40 | 306.50 | 306.50 | -1.92% | 6 |
| Feb 2, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 1.79% | - |
| Jan 30, 2026 | 304.10 | 309.40 | 304.10 | 307.00 | 307.00 | 3.09% | 12 |
| Jan 29, 2026 | 299.10 | 299.10 | 299.10 | 297.80 | 297.80 | -0.53% | 17 |
| Jan 28, 2026 | 292.30 | 292.30 | 290.70 | 299.40 | 299.40 | 0.64% | 82 |
| Jan 27, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -0.83% | - |
| Jan 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jan 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.91% | - |
| Jan 22, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.10% | - |
| 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% | - |