Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 314.60
+2.20 (0.70%)
At close: Dec 5, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | -2.13% | - |
| Nov 4, 2025 | 312.00 | 312.00 | 312.00 | 315.10 | 315.10 | 1.71% | 3 |
| Nov 3, 2025 | 308.20 | 308.60 | 308.20 | 309.80 | 309.80 | -0.26% | 8 |
| Oct 31, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | -3.36% | - |
| Oct 30, 2025 | 315.90 | 315.90 | 315.90 | 321.40 | 321.40 | 0.75% | 16 |
| Oct 29, 2025 | 322.00 | 322.00 | 322.00 | 319.00 | 319.00 | -1.69% | 40 |
| Oct 28, 2025 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | -0.92% | - |
| Oct 27, 2025 | 328.50 | 328.50 | 328.50 | 327.50 | 327.50 | -0.15% | 11 |
| Oct 24, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.12% | - |
| Oct 23, 2025 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -2.38% | - |
| Oct 22, 2025 | 328.00 | 328.00 | 328.00 | 336.40 | 336.40 | 3.16% | 15 |
| Oct 21, 2025 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | 0.77% | - |
| Oct 20, 2025 | 320.70 | 320.70 | 320.70 | 323.60 | 323.60 | 1.54% | 24 |
| Oct 17, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | 0.76% | - |
| Oct 16, 2025 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | -0.85% | - |
| Oct 15, 2025 | 320.80 | 320.80 | 320.80 | 319.00 | 319.00 | 0.35% | 5 |
| Oct 14, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | -0.53% | - |
| Oct 13, 2025 | 314.70 | 314.70 | 314.70 | 319.60 | 319.60 | 0.72% | 4 |
| Oct 10, 2025 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | -1.31% | - |
| Oct 9, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0.19% | - |
| Oct 8, 2025 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 1.97% | - |
| Oct 7, 2025 | 314.60 | 314.70 | 314.40 | 314.70 | 314.70 | - | 30 |
| Oct 6, 2025 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - | - |
| Oct 3, 2025 | 317.60 | 317.60 | 317.60 | 314.70 | 314.70 | 1.42% | 6 |
| Oct 2, 2025 | 310.20 | 310.20 | 310.20 | 310.30 | 310.30 | 0.68% | 3 |
| Oct 1, 2025 | 302.70 | 310.00 | 298.60 | 308.20 | 308.20 | -2.19% | 51 |
| Sep 30, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | -0.13% | - |
| Sep 29, 2025 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -0.54% | - |