Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 265.30
-0.80 (-0.30%)
At close: Jun 17, 2026
BIT:1SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 266.70 | 266.70 | 266.70 | 265.30 | 265.30 | -0.30% | 11 |
| Jun 16, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | -0.49% | - |
| Jun 15, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | -0.34% | - |
| Jun 12, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 1.63% | - |
| Jun 11, 2026 | 263.50 | 263.50 | 263.50 | 264.00 | 264.00 | -1.97% | 5 |
| Jun 10, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | 0.34% | - |
| Jun 9, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 2.13% | - |
| Jun 8, 2026 | 267.20 | 267.20 | 267.20 | 262.80 | 262.80 | -1.43% | 4 |
| Jun 5, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | 3.13% | - |
| Jun 4, 2026 | 259.10 | 259.10 | 259.10 | 258.50 | 258.50 | 2.38% | 18 |
| Jun 3, 2026 | 251.80 | 251.80 | 251.80 | 252.50 | 252.50 | 0.04% | 5 |
| Jun 2, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -2.89% | - |
| Jun 1, 2026 | 257.50 | 257.50 | 257.50 | 259.90 | 259.90 | -1.29% | 5 |
| May 29, 2026 | 267.80 | 267.80 | 265.00 | 263.30 | 263.30 | -0.04% | 61 |
| May 28, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -1.50% | - |
| May 27, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | -0.15% | - |
| May 26, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -2.51% | - |
| May 25, 2026 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | 0.26% | - |
| May 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.66% | - |
| May 21, 2026 | 279.00 | 279.00 | 272.70 | 272.20 | 272.20 | -0.66% | 23 |
| May 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.62% | - |
| May 19, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | 1.64% | - |
| May 18, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 1.36% | - |
| May 15, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | 1.85% | - |
| May 14, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 2.17% | - |
| May 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.25% | - |
| May 12, 2026 | 242.30 | 242.30 | 242.30 | 248.40 | 248.40 | 3.67% | 40 |
| May 11, 2026 | 246.20 | 246.20 | 241.40 | 239.60 | 239.60 | -2.36% | 18 |
| May 8, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -2.77% | - |
| May 7, 2026 | 249.40 | 249.40 | 249.40 | 252.40 | 252.40 | 0.52% | 16 |
| May 6, 2026 | 250.60 | 250.60 | 250.60 | 251.10 | 251.10 | -0.87% | 25 |
| May 5, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 1.56% | - |
| May 4, 2026 | 250.60 | 250.60 | 250.60 | 249.40 | 249.40 | -7.87% | 4 |
| Apr 30, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 1.05% | - |
| Apr 29, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | -3.15% | - |
| Apr 28, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -1.00% | - |
| Apr 27, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 0.40% | - |
| Apr 24, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -0.96% | - |
| Apr 23, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.16% | - |
| Apr 22, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.25% | - |
| Apr 21, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.59% | - |
| Apr 20, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -0.52% | - |
| Apr 17, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 0.66% | - |
| Apr 16, 2026 | 287.30 | 287.30 | 287.30 | 289.20 | 289.20 | -0.92% | 41 |
| Apr 15, 2026 | 289.90 | 289.90 | 289.90 | 291.90 | 291.90 | -1.75% | 30 |
| Apr 14, 2026 | 297.20 | 297.20 | 297.20 | 297.10 | 297.10 | 2.27% | 30 |
| Apr 13, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.38% | - |
| Apr 10, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 0.59% | - |
| Apr 9, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | -0.24% | - |
| Apr 8, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | 1.05% | - |