Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 289.20
-2.70 (-0.92%)
At close: Apr 16, 2026
BIT:1SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 7, 2026 | 285.10 | 285.10 | 285.10 | 285.40 | 285.40 | -0.76% | 14 |
| Apr 2, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 1.02% | - |
| Apr 1, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 1.28% | - |
| Mar 31, 2026 | 290.10 | 290.10 | 290.10 | 281.10 | 281.10 | -1.82% | 30 |
| Mar 30, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | 0.10% | - |
| Mar 27, 2026 | 300.60 | 300.60 | 300.60 | 286.00 | 285.24 | -1.24% | 3 |
| Mar 26, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 288.83 | 2.62% | - |
| Mar 25, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 281.45 | -0.70% | - |
| Mar 24, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 283.44 | -1.35% | - |
| Mar 23, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 287.33 | -1.23% | - |
| Mar 20, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 290.92 | -1.88% | - |
| Mar 19, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 296.51 | -1.13% | - |
| Mar 18, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 299.90 | -1.70% | - |
| Mar 17, 2026 | 307.30 | 307.30 | 307.30 | 305.90 | 305.08 | 1.19% | 3 |
| Mar 16, 2026 | 299.60 | 299.60 | 299.60 | 302.30 | 301.49 | 1.44% | 4 |
| Mar 13, 2026 | 298.80 | 298.80 | 298.80 | 298.00 | 297.20 | 1.95% | 1 |
| Mar 12, 2026 | 311.10 | 311.10 | 311.10 | 292.30 | 291.52 | -1.95% | 5 |
| Mar 11, 2026 | 307.60 | 307.60 | 299.60 | 298.10 | 297.30 | -4.12% | 153 |
| Mar 10, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.07 | -0.77% | - |
| Mar 9, 2026 | 310.60 | 310.60 | 310.60 | 313.30 | 312.46 | -0.57% | 50 |
| Mar 6, 2026 | 315.30 | 315.30 | 315.00 | 315.10 | 314.26 | -2.51% | 83 |
| Mar 5, 2026 | 333.50 | 333.50 | 333.50 | 323.20 | 322.34 | -1.88% | 1 |
| Mar 4, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 328.52 | 0.70% | - |
| Mar 3, 2026 | 329.80 | 330.00 | 329.80 | 327.10 | 326.23 | -1.27% | 73 |
| Mar 2, 2026 | 329.80 | 329.80 | 326.00 | 331.30 | 330.42 | 1.25% | 86 |
| Feb 27, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 326.33 | 0.58% | - |
| Feb 26, 2026 | 324.60 | 327.90 | 324.60 | 325.30 | 324.43 | 0.03% | 11 |
| Feb 25, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 324.33 | 0.87% | - |
| Feb 24, 2026 | 325.00 | 326.90 | 325.00 | 322.40 | 321.54 | -0.19% | 42 |
| Feb 23, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 322.14 | 0.87% | - |
| Feb 20, 2026 | 320.20 | 320.20 | 320.20 | 320.20 | 319.34 | 1.46% | - |
| Feb 19, 2026 | 318.10 | 318.10 | 318.10 | 315.60 | 314.76 | 0.22% | 16 |
| Feb 18, 2026 | 314.90 | 314.90 | 314.90 | 314.90 | 314.06 | -0.51% | 5 |
| Feb 17, 2026 | 316.20 | 316.20 | 316.20 | 316.50 | 315.65 | 5.15% | 2 |
| Feb 16, 2026 | 345.90 | 345.90 | 306.40 | 301.00 | 300.20 | -4.29% | 14 |
| Feb 13, 2026 | 316.00 | 316.60 | 314.10 | 314.50 | 313.66 | 1.03% | 101 |
| Feb 12, 2026 | 305.40 | 309.30 | 305.40 | 311.30 | 310.47 | 2.74% | 67 |
| Feb 11, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 302.19 | -1.97% | - |
| Feb 10, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 308.27 | 4.04% | - |
| Feb 9, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 296.31 | -2.08% | - |
| Feb 6, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 302.59 | -2.60% | - |
| Feb 5, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 310.67 | 1.40% | - |
| Feb 4, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 306.38 | 0.23% | - |