Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 323.50
-5.00 (-1.52%)
Last updated: Sep 19, 2025, 3:19 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 323.30 | 323.30 | 323.30 | 323.50 | 323.50 | 1.63% | 17 |
| Sep 18, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | -0.13% | - |
| Sep 17, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | 0.03% | - |
| Sep 16, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | -2.21% | - |
| Sep 15, 2025 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | -0.82% | - |
| Sep 12, 2025 | 334.10 | 334.10 | 334.10 | 328.50 | 328.50 | -0.18% | 1 |
| Sep 11, 2025 | 329.10 | 329.10 | 329.10 | 329.10 | 329.10 | -0.09% | - |
| Sep 10, 2025 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | -1.82% | - |
| Sep 9, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | 0.63% | - |
| Sep 8, 2025 | 339.20 | 339.20 | 332.10 | 333.40 | 333.40 | -0.48% | 2 |
| Sep 5, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.44% | - |
| Sep 4, 2025 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | 2.29% | - |
| Sep 3, 2025 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | -0.39% | - |
| Sep 2, 2025 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | 2.08% | - |
| Sep 1, 2025 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | -2.16% | - |
| Aug 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.24% | - |
| Aug 28, 2025 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | -1.74% | - |
| Aug 27, 2025 | 339.50 | 339.50 | 339.50 | 339.10 | 339.10 | 1.01% | 30 |
| Aug 26, 2025 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | 0.27% | - |
| Aug 25, 2025 | 336.00 | 336.00 | 336.00 | 334.80 | 334.80 | -0.39% | 78 |
| Aug 22, 2025 | 330.90 | 331.00 | 330.90 | 336.10 | 336.10 | 0.45% | 42 |
| Aug 21, 2025 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | -0.59% | - |
| Aug 20, 2025 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 1.32% | - |
| Aug 19, 2025 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | 1.31% | - |
| Aug 18, 2025 | 326.50 | 326.50 | 326.50 | 327.90 | 327.90 | 1.80% | 15 |
| Aug 14, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | 0.19% | - |
| Aug 13, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | -0.25% | - |
| Aug 12, 2025 | 322.30 | 322.30 | 322.30 | 322.30 | 322.30 | -0.68% | - |
| Aug 11, 2025 | 324.30 | 324.30 | 324.30 | 324.50 | 324.50 | 0.46% | 60 |
| Aug 8, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -0.22% | - |
| Aug 7, 2025 | 327.00 | 327.60 | 327.00 | 323.70 | 323.70 | -0.12% | 61 |
| Aug 6, 2025 | 324.00 | 324.10 | 324.00 | 324.10 | 324.10 | -1.46% | 62 |
| Aug 5, 2025 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | -0.60% | - |
| Aug 4, 2025 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | 0.46% | - |
| Aug 1, 2025 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | -5.78% | - |
| Jul 31, 2025 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | -0.09% | - |
| Jul 30, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.29% | - |
| Jul 29, 2025 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | 0.93% | - |
| Jul 28, 2025 | 344.30 | 344.30 | 344.30 | 345.70 | 345.70 | 1.35% | 18 |
| Jul 25, 2025 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | 0.38% | - |
| Jul 24, 2025 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | 0.98% | - |
| Jul 23, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0.57% | - |
| Jul 22, 2025 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0.24% | - |
| Jul 21, 2025 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | -0.42% | - |
| Jul 18, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | -0.30% | - |
| Jul 17, 2025 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | 1.33% | - |
| Jul 16, 2025 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | -1.40% | - |
| Jul 15, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 1.05% | - |
| Jul 14, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0.42% | - |
| Jul 11, 2025 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | -2.18% | - |