Stryker Corporation (BIT:1SYK)
Italy · Delayed Price · Currency is EUR 285.40
+3.50 (1.24%)
Last updated: Jul 7, 2026, 2:50 PM CET
BIT:1SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 265.89 | 3.13% | - |
| Jun 4, 2026 | 259.10 | 259.10 | 259.10 | 258.50 | 257.82 | 2.38% | 18 |
| Jun 3, 2026 | 251.80 | 251.80 | 251.80 | 252.50 | 251.83 | 0.04% | 5 |
| Jun 2, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 251.73 | -2.89% | - |
| Jun 1, 2026 | 257.50 | 257.50 | 257.50 | 259.90 | 259.21 | -1.29% | 5 |
| May 29, 2026 | 267.80 | 267.80 | 265.00 | 263.30 | 262.60 | -0.04% | 61 |
| May 28, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 262.70 | -1.50% | - |
| May 27, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 266.69 | -0.15% | - |
| May 26, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.09 | -2.51% | - |
| May 25, 2026 | 274.70 | 274.70 | 274.70 | 274.70 | 273.97 | 0.26% | - |
| May 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 0.66% | - |
| May 21, 2026 | 279.00 | 279.00 | 272.70 | 272.20 | 271.48 | -0.66% | 23 |
| May 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 0.62% | - |
| May 19, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 271.58 | 1.64% | - |
| May 18, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.19 | 1.36% | - |
| May 15, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 263.60 | 1.85% | - |
| May 14, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 258.81 | 2.17% | - |
| May 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.33 | 2.25% | - |
| May 12, 2026 | 242.30 | 242.30 | 242.30 | 248.40 | 247.74 | 3.67% | 40 |
| May 11, 2026 | 246.20 | 246.20 | 241.40 | 239.60 | 238.97 | -2.36% | 18 |
| May 8, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.75 | -2.77% | - |
| May 7, 2026 | 249.40 | 249.40 | 249.40 | 252.40 | 251.73 | 0.52% | 16 |
| May 6, 2026 | 250.60 | 250.60 | 250.60 | 251.10 | 250.44 | -0.87% | 25 |
| May 5, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 252.63 | 1.56% | - |
| May 4, 2026 | 250.60 | 250.60 | 250.60 | 249.40 | 248.74 | -7.87% | 4 |
| Apr 30, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 269.98 | 1.05% | - |
| Apr 29, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.19 | -3.15% | - |
| Apr 28, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 275.87 | -1.00% | - |
| Apr 27, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 278.66 | 0.40% | - |