Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 309.10
+14.10 (4.78%)
At close: Jan 30, 2026
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 298.90 | 309.10 | 298.90 | 309.10 | 309.10 | 4.78% | 211 |
| Jan 29, 2026 | 297.60 | 298.50 | 295.00 | 295.00 | 295.00 | -0.27% | 111 |
| Jan 28, 2026 | 294.60 | 295.80 | 293.00 | 295.80 | 295.80 | -0.20% | 224 |
| Jan 27, 2026 | 301.90 | 301.90 | 296.40 | 296.40 | 296.40 | -0.90% | 131 |
| Jan 26, 2026 | 298.60 | 299.10 | 298.40 | 299.10 | 299.10 | -1.81% | 221 |
| Jan 23, 2026 | 304.60 | 306.60 | 304.60 | 304.60 | 304.60 | -1.20% | 81 |
| Jan 22, 2026 | 309.50 | 311.70 | 308.10 | 308.30 | 308.30 | -0.13% | 789 |
| Jan 21, 2026 | 305.90 | 308.70 | 305.90 | 308.70 | 308.70 | 0.19% | 54 |
| Jan 20, 2026 | 308.20 | 308.20 | 308.10 | 308.10 | 308.10 | -0.48% | 215 |
| Jan 19, 2026 | 310.50 | 310.50 | 309.10 | 309.60 | 309.60 | -1.21% | 64 |
| Jan 16, 2026 | 311.80 | 313.40 | 311.30 | 313.40 | 313.40 | 0.77% | 54 |
| Jan 15, 2026 | 308.00 | 311.00 | 307.90 | 311.00 | 311.00 | 2.37% | 436 |
| Jan 14, 2026 | 303.90 | 306.10 | 303.80 | 303.80 | 303.80 | -1.14% | 75 |
| Jan 13, 2026 | 309.20 | 309.20 | 307.30 | 307.30 | 307.30 | -2.13% | 287 |
| Jan 12, 2026 | 315.80 | 315.80 | 312.20 | 314.00 | 314.00 | 0.35% | 135 |
| Jan 9, 2026 | 314.10 | 316.00 | 312.90 | 312.90 | 312.90 | -1.36% | 91 |
| Jan 8, 2026 | 312.90 | 317.20 | 312.90 | 317.20 | 317.20 | 1.21% | 85 |
| Jan 7, 2026 | 312.10 | 313.40 | 312.10 | 313.40 | 313.40 | 1.75% | 10 |
| Jan 6, 2026 | 296.40 | 308.00 | 296.40 | 308.00 | 308.00 | 2.67% | 21 |
| Jan 5, 2026 | 299.90 | 300.00 | 295.50 | 300.00 | 300.00 | 1.69% | 443 |
| Jan 2, 2026 | 300.30 | 300.80 | 295.00 | 295.00 | 295.00 | -1.50% | 142 |
| Dec 30, 2025 | 298.80 | 299.50 | 298.80 | 299.50 | 298.75 | -0.13% | 2 |
| Dec 29, 2025 | 300.10 | 301.50 | 299.40 | 299.90 | 299.15 | -0.60% | 286 |
| Dec 23, 2025 | 302.20 | 303.90 | 301.00 | 301.70 | 300.95 | -0.59% | 64 |
| Dec 22, 2025 | 303.60 | 304.10 | 301.60 | 303.50 | 302.74 | -0.07% | 361 |
| Dec 19, 2025 | 308.40 | 308.40 | 302.20 | 303.70 | 302.94 | 0.30% | 309 |
| Dec 18, 2025 | 299.20 | 302.80 | 299.20 | 302.80 | 302.04 | -0.03% | 90 |
| Dec 17, 2025 | 299.50 | 302.90 | 299.50 | 302.90 | 302.14 | 0.60% | 15 |
| Dec 16, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 300.35 | 0.20% | - |
| Dec 15, 2025 | 301.70 | 301.70 | 299.00 | 300.50 | 299.75 | -0.83% | 130 |
| Dec 12, 2025 | 300.60 | 303.10 | 300.60 | 303.00 | 302.24 | 0.87% | 103 |
| Dec 11, 2025 | 301.20 | 306.60 | 300.40 | 300.40 | 299.65 | -0.30% | 55 |
| Dec 10, 2025 | 301.60 | 303.40 | 300.00 | 301.30 | 300.55 | 0.43% | 180 |
| Dec 9, 2025 | 303.30 | 306.10 | 300.00 | 300.00 | 299.25 | -1.32% | 444 |
| Dec 8, 2025 | 311.40 | 311.40 | 304.00 | 304.00 | 303.24 | -2.88% | 416 |
| Dec 5, 2025 | 311.50 | 313.00 | 311.30 | 313.00 | 312.22 | -0.03% | 199 |
| Dec 4, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 312.32 | -0.16% | - |
| Dec 3, 2025 | 314.50 | 316.40 | 313.60 | 313.60 | 312.82 | -1.17% | 265 |
| Dec 2, 2025 | 321.80 | 321.80 | 317.30 | 317.30 | 316.51 | -0.53% | 410 |
| Dec 1, 2025 | 320.30 | 320.30 | 318.90 | 319.00 | 318.20 | -0.22% | 155 |
| Nov 28, 2025 | 320.50 | 322.50 | 319.70 | 319.70 | 318.90 | -0.59% | 36 |
| Nov 27, 2025 | 320.10 | 322.00 | 320.10 | 321.60 | 320.80 | -0.03% | 45 |
| Nov 26, 2025 | 325.00 | 325.00 | 321.70 | 321.70 | 320.90 | 0.63% | 28 |
| Nov 25, 2025 | 320.50 | 320.50 | 319.70 | 319.70 | 318.90 | -0.78% | 20 |
| Nov 24, 2025 | 321.20 | 322.20 | 316.30 | 322.20 | 321.40 | 0.66% | 376 |
| Nov 21, 2025 | 312.10 | 320.10 | 312.00 | 320.10 | 319.30 | 1.68% | 160 |
| Nov 20, 2025 | 314.80 | 314.80 | 314.50 | 314.80 | 314.01 | 1.25% | 81 |
| Nov 19, 2025 | 310.60 | 311.70 | 310.60 | 310.90 | 310.12 | 0.65% | 25 |
| Nov 18, 2025 | 309.10 | 309.10 | 307.00 | 308.90 | 308.13 | -0.77% | 92 |
| Nov 17, 2025 | 311.30 | 314.10 | 311.30 | 311.30 | 310.52 | -1.02% | 46 |