Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 293.00
-2.50 (-0.85%)
At close: Aug 14, 2026
BIT:1SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 294.70 | 294.70 | 294.70 | 293.00 | 293.00 | -0.85% | 3 |
| Aug 13, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | -0.81% | - |
| Aug 12, 2026 | 298.10 | 301.80 | 298.10 | 297.90 | 297.90 | -1.10% | 15 |
| Aug 11, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 2.10% | - |
| Aug 10, 2026 | 295.10 | 295.10 | 295.10 | 295.00 | 295.00 | 0.79% | 3 |
| Aug 7, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | 0.27% | - |
| Aug 6, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 1.92% | - |
| Aug 5, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -1.48% | - |
| Aug 4, 2026 | 291.10 | 291.10 | 291.10 | 290.70 | 290.70 | - | 1 |
| Aug 3, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 3.42% | - |
| Jul 31, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | -6.33% | - |
| Jul 30, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | -2.60% | - |
| Jul 29, 2026 | 303.80 | 303.80 | 303.80 | 308.10 | 308.10 | 1.28% | 10 |
| Jul 28, 2026 | 306.20 | 306.20 | 306.20 | 304.20 | 304.20 | 2.77% | 4 |
| Jul 27, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.03% | - |
| Jul 24, 2026 | 279.90 | 287.60 | 270.60 | 290.10 | 290.10 | 4.39% | 130 |
| Jul 23, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 1.79% | - |
| Jul 22, 2026 | 282.30 | 282.30 | 275.40 | 273.00 | 273.00 | -1.37% | 4 |
| Jul 21, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -1.77% | - |
| Jul 20, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.18% | - |
| Jul 17, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -3.10% | - |
| Jul 16, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 5.14% | - |
| Jul 15, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 2.49% | - |
| Jul 14, 2026 | 282.00 | 282.00 | 274.00 | 269.40 | 269.40 | -7.23% | 15 |
| Jul 13, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 0.45% | - |
| Jul 10, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 0.63% | - |
| Jul 9, 2026 | 280.90 | 280.90 | 280.90 | 287.30 | 287.30 | -0.38% | 10 |
| Jul 8, 2026 | 287.70 | 287.70 | 287.70 | 288.40 | 288.40 | 0.73% | 45 |
| Jul 7, 2026 | 285.40 | 285.40 | 285.40 | 286.30 | 286.30 | 1.56% | 3 |
| Jul 6, 2026 | 287.70 | 287.70 | 287.70 | 281.90 | 281.90 | -1.91% | 1 |
| Jul 3, 2026 | 284.60 | 289.00 | 284.60 | 287.40 | 287.40 | 1.09% | 54 |
| Jul 2, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | 2.64% | - |
| Jul 1, 2026 | 279.80 | 279.80 | 276.00 | 277.00 | 277.00 | 0.25% | 20 |
| Jun 30, 2026 | 292.50 | 292.50 | 275.60 | 276.30 | 276.30 | -13.00% | 162 |
| Jun 29, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 9.24% | - |
| Jun 26, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 290.73 | 3.66% | - |
| Jun 25, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 280.46 | 0.82% | - |
| Jun 24, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.16 | 3.03% | - |
| Jun 23, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 269.98 | 1.12% | - |
| Jun 22, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 266.99 | -0.96% | - |
| Jun 19, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 269.58 | 0.15% | - |
| Jun 18, 2026 | 261.20 | 261.20 | 261.20 | 269.90 | 269.19 | 1.73% | 8 |
| Jun 17, 2026 | 266.70 | 266.70 | 266.70 | 265.30 | 264.60 | -0.30% | 11 |
| Jun 16, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 265.40 | -0.49% | - |
| Jun 15, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 266.69 | -0.34% | - |
| Jun 12, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 267.59 | 1.63% | - |
| Jun 11, 2026 | 263.50 | 263.50 | 263.50 | 264.00 | 263.30 | -1.97% | 5 |
| Jun 10, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 268.59 | 0.34% | - |
| Jun 9, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 267.69 | 2.13% | - |
| Jun 8, 2026 | 267.20 | 267.20 | 267.20 | 262.80 | 262.10 | -1.43% | 4 |