Sysco Corporation (BIT:1SYY)
Italy · Delayed Price · Currency is EUR 63.00
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1SYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.15% | - |
| May 26, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -5.57% | - |
| May 25, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 4.78% | - |
| May 22, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.27% | - |
| May 21, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 1.20% | - |
| May 20, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.12% | - |
| May 19, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 3.88% | - |
| May 18, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.32% | - |
| May 15, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.57% | - |
| May 14, 2026 | 62.92 | 62.92 | 62.92 | 63.00 | 63.00 | 0.80% | 10 |
| May 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.77% | - |
| May 12, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 1.01% | - |
| May 11, 2026 | 61.64 | 61.64 | 61.64 | 61.40 | 61.40 | -0.84% | 21 |
| May 8, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.68% | - |
| May 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| May 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.93% | - |
| May 5, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.35% | - |
| May 4, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -1.63% | - |
| Apr 30, 2026 | 62.44 | 62.44 | 62.44 | 63.68 | 63.68 | 1.11% | 32 |
| Apr 29, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.16% | - |
| Apr 28, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -1.84% | - |
| Apr 27, 2026 | 65.78 | 65.80 | 65.00 | 64.26 | 64.26 | -1.68% | 41 |
| Apr 24, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.08% | - |
| Apr 23, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.43% | - |
| Apr 22, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.56% | - |
| Apr 21, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -1.51% | - |
| Apr 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.44% | - |
| Apr 17, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 2.46% | - |
| Apr 16, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.86% | - |
| Apr 15, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.06% | - |
| Apr 14, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.16% | - |
| Apr 13, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -2.29% | - |
| Apr 10, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.19% | - |
| Apr 9, 2026 | 64.76 | 64.76 | 64.00 | 63.66 | 63.66 | 0.13% | 39 |
| Apr 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 1.57% | - |
| Apr 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.11% | - |
| Apr 2, 2026 | 61.82 | 61.82 | 61.82 | 61.91 | 61.91 | 0.67% | 10 |
| Apr 1, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.62% | - |
| Mar 31, 2026 | 61.14 | 61.14 | 60.11 | 60.40 | 59.93 | -2.34% | 13 |
| Mar 30, 2026 | 69.91 | 69.91 | 62.48 | 61.85 | 61.37 | -13.36% | 270 |
| Mar 27, 2026 | 71.39 | 71.39 | 71.39 | 71.39 | 70.84 | -0.96% | - |
| Mar 26, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 71.52 | 0.38% | - |
| Mar 25, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.25 | 0.49% | - |
| Mar 24, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 70.91 | 0.68% | - |
| Mar 23, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.43 | 0.10% | - |
| Mar 20, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.36 | - | - |
| Mar 19, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.36 | -1.94% | - |
| Mar 18, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 71.75 | -1.81% | - |
| Mar 17, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.07 | -0.45% | - |
| Mar 16, 2026 | 75.41 | 75.41 | 75.41 | 73.97 | 73.40 | -0.92% | 3 |