Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 272.20
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 0.37% | - |
| 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 |