Sysco Corporation (ETR:SYY)
Germany · Delayed Price · Currency is EUR 69.79
+1.41 (2.06%)
At close: Sep 18, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 70.39 | 70.39 | 69.98 | 69.98 | 69.98 | 1.05% | 18 |
| Sep 18, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.49% | - |
| Sep 17, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.55% | 1 |
| Sep 16, 2025 | 67.15 | 67.86 | 67.15 | 67.86 | 67.86 | -0.77% | 3 |
| Sep 15, 2025 | 69.45 | 69.45 | 68.39 | 68.39 | 68.39 | -0.31% | 280 |
| Sep 12, 2025 | 69.04 | 69.04 | 68.60 | 68.60 | 68.60 | -0.72% | 100 |
| Sep 11, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.92% | - |
| Sep 10, 2025 | 68.30 | 68.47 | 68.20 | 68.47 | 68.47 | -0.39% | 17 |
| Sep 9, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.28% | - |
| Sep 8, 2025 | 70.93 | 70.93 | 68.55 | 68.55 | 68.55 | -2.07% | 22 |
| Sep 5, 2025 | 70.36 | 70.65 | 70.00 | 70.00 | 70.00 | -0.79% | 512 |
| Sep 4, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.76% | - |
| Sep 3, 2025 | 69.00 | 70.03 | 69.00 | 70.03 | 70.03 | 1.26% | 200 |
| Sep 2, 2025 | 69.41 | 69.41 | 69.16 | 69.16 | 69.16 | 0.89% | 10 |
| Sep 1, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.12% | 9 |
| Aug 29, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.71% | - |
| Aug 28, 2025 | 69.00 | 69.00 | 67.96 | 67.99 | 67.99 | -1.45% | 109 |
| Aug 27, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.10% | - |
| Aug 26, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -1.47% | - |
| Aug 25, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.91% | 3 |
| Aug 22, 2025 | 69.08 | 69.08 | 67.96 | 67.96 | 67.96 | -1.48% | 19 |
| Aug 21, 2025 | 68.91 | 68.98 | 68.91 | 68.98 | 68.98 | 2.10% | 105 |
| Aug 20, 2025 | 67.55 | 67.56 | 67.55 | 67.56 | 67.56 | -1.03% | 2 |
| Aug 19, 2025 | 67.25 | 68.61 | 67.25 | 68.26 | 68.26 | 0.54% | 79 |
| Aug 18, 2025 | 67.34 | 67.89 | 67.34 | 67.89 | 67.89 | -1.05% | 7 |
| Aug 15, 2025 | 69.81 | 69.99 | 68.61 | 68.61 | 68.61 | -1.72% | 12 |
| Aug 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.53% | - |
| Aug 13, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.77% | - |
| Aug 12, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.77% | - |
| Aug 11, 2025 | 68.65 | 69.35 | 68.43 | 68.43 | 68.43 | -0.85% | 117 |
| Aug 8, 2025 | 68.80 | 69.02 | 68.80 | 69.02 | 69.02 | 0.55% | 4 |
| Aug 7, 2025 | 70.54 | 70.54 | 68.64 | 68.64 | 68.64 | -0.79% | 64 |
| Aug 6, 2025 | 68.07 | 69.19 | 68.07 | 69.19 | 69.19 | 0.65% | 2 |
| Aug 5, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.98% | - |
| Aug 4, 2025 | 68.69 | 69.42 | 68.69 | 69.42 | 69.42 | 1.11% | 61 |
| Aug 1, 2025 | 70.03 | 70.03 | 68.65 | 68.66 | 68.66 | -3.51% | 47 |
| Jul 31, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 4.40% | 4 |
| Jul 29, 2025 | 70.61 | 70.61 | 68.16 | 68.16 | 68.16 | -2.05% | 124 |
| Jul 28, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 1.65% | - |
| Jul 25, 2025 | 68.60 | 68.61 | 68.39 | 68.46 | 68.46 | 0.16% | 143 |
| Jul 24, 2025 | 68.00 | 68.35 | 68.00 | 68.35 | 68.35 | -0.97% | 47 |
| Jul 23, 2025 | 68.94 | 69.02 | 68.79 | 69.02 | 69.02 | 2.15% | 58 |
| Jul 22, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.01% | 47 |
| Jul 21, 2025 | 67.36 | 67.56 | 67.36 | 67.56 | 67.56 | 0.30% | 105 |
| Jul 18, 2025 | 67.46 | 67.46 | 67.36 | 67.36 | 67.36 | 1.54% | 135 |
| Jul 17, 2025 | 66.41 | 66.41 | 66.34 | 66.34 | 66.34 | 1.41% | 8 |
| Jul 16, 2025 | 66.53 | 66.53 | 65.42 | 65.42 | 65.42 | -1.36% | 406 |
| Jul 15, 2025 | 66.92 | 66.92 | 65.76 | 66.32 | 66.32 | 0.30% | 180 |
| Jul 14, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 1.07% | - |
| Jul 11, 2025 | 66.12 | 66.14 | 65.42 | 65.42 | 65.42 | -1.64% | 98 |