Sysco Corporation (BIT:1SYY)
Italy · Delayed Price · Currency is EUR 69.06
+0.74 (1.08%)
At close: Oct 2, 2026
BIT:1SYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.08% | - |
| Oct 1, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.63% | - |
| Sep 30, 2026 | 67.94 | 68.88 | 67.94 | 69.24 | 68.75 | 0.38% | 195 |
| Sep 29, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.49 | 0.85% | - |
| Sep 28, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 67.92 | 0.26% | - |
| Sep 25, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 67.74 | -0.06% | - |
| Sep 24, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 67.78 | -0.41% | - |
| Sep 23, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.06 | -0.35% | - |
| Sep 22, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.30 | 0.61% | - |
| Sep 21, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 67.88 | -1.24% | - |
| Sep 18, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 68.73 | 0.49% | - |
| Sep 17, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.40 | 0.79% | - |
| Sep 16, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 67.86 | -2.46% | - |
| Sep 15, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 69.57 | -3.34% | - |
| Sep 14, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 71.97 | 0.28% | - |
| Sep 11, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 71.77 | 2.73% | - |
| Sep 10, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 69.87 | 0.74% | - |
| Sep 9, 2026 | 69.04 | 70.56 | 69.04 | 69.84 | 69.35 | 1.81% | 1,673 |
| Sep 8, 2026 | 68.56 | 69.00 | 68.56 | 68.60 | 68.12 | -2.75% | 55 |
| Sep 7, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.04 | 1.85% | - |
| Sep 4, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 68.77 | -1.48% | - |
| Sep 3, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 69.81 | -0.87% | - |
| Sep 2, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.42 | 0.40% | - |
| Sep 1, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.14 | 0.57% | - |
| Aug 31, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 69.75 | -0.34% | - |
| Aug 28, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 69.98 | -0.84% | - |
| Aug 27, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 70.58 | -0.86% | - |
| Aug 26, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.20 | 0.65% | - |
| Aug 25, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 70.74 | -1.25% | - |
| Aug 24, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 71.63 | 0.39% | - |
| Aug 21, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.35 | -0.42% | - |
| Aug 20, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 71.65 | 1.86% | - |
| Aug 19, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.34 | -0.42% | - |
| Aug 18, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 70.64 | 0.62% | - |
| Aug 17, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.20 | -1.83% | - |
| Aug 14, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 71.51 | -1.45% | - |
| Aug 13, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 72.57 | - | - |
| Aug 12, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 72.57 | 0.08% | - |
| Aug 11, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 72.51 | -0.14% | - |
| Aug 10, 2026 | 72.80 | 72.80 | 72.80 | 73.12 | 72.61 | 1.39% | 88 |
| Aug 7, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 71.61 | -1.64% | - |
| Aug 6, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 72.80 | 0.60% | - |
| Aug 5, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.37 | 1.36% | - |
| Aug 4, 2026 | 70.50 | 70.50 | 70.22 | 71.90 | 71.39 | -0.58% | 609 |
| Aug 3, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 71.81 | -2.03% | - |
| Jul 31, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.30 | 0.96% | - |
| Jul 30, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 72.61 | -1.98% | - |
| Jul 29, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.08 | -1.03% | - |
| Jul 28, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 74.85 | 2.09% | - |
| Jul 27, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.32 | 1.01% | - |