Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 323.20
-6.20 (-1.88%)
At close: Mar 5, 2026
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 315.30 | 315.30 | 315.00 | 315.10 | 315.10 | -2.51% | 83 |
| Mar 5, 2026 | 333.50 | 333.50 | 333.50 | 323.20 | 323.20 | -1.88% | 1 |
| Mar 4, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | 0.70% | - |
| Mar 3, 2026 | 329.80 | 330.00 | 329.80 | 327.10 | 327.10 | -1.27% | 73 |
| Mar 2, 2026 | 329.80 | 329.80 | 326.00 | 331.30 | 331.30 | 1.25% | 86 |
| Feb 27, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | 0.58% | - |
| Feb 26, 2026 | 324.60 | 327.90 | 324.60 | 325.30 | 325.30 | 0.03% | 11 |
| Feb 25, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | 0.87% | - |
| Feb 24, 2026 | 325.00 | 326.90 | 325.00 | 322.40 | 322.40 | -0.19% | 42 |
| Feb 23, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 0.87% | - |
| Feb 20, 2026 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | 1.46% | - |
| Feb 19, 2026 | 318.10 | 318.10 | 318.10 | 315.60 | 315.60 | 0.22% | 16 |
| Feb 18, 2026 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | -0.51% | 5 |
| Feb 17, 2026 | 316.20 | 316.20 | 316.20 | 316.50 | 316.50 | 5.15% | 2 |
| Feb 16, 2026 | 345.90 | 345.90 | 306.40 | 301.00 | 301.00 | -4.29% | 14 |
| Feb 13, 2026 | 316.00 | 316.60 | 314.10 | 314.50 | 314.50 | 1.03% | 101 |
| Feb 12, 2026 | 305.40 | 309.30 | 305.40 | 311.30 | 311.30 | 2.74% | 67 |
| Feb 11, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.97% | - |
| 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% | - |