Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 281.60
-3.50 (-1.23%)
Last updated: Apr 2, 2026, 12:27 PM CET
FRA:SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 281.10 | 281.70 | 281.10 | 281.60 | 281.60 | -1.23% | 445 |
| Apr 1, 2026 | 283.80 | 285.10 | 283.80 | 285.10 | 285.10 | 1.82% | 35 |
| Mar 31, 2026 | 285.40 | 287.30 | 280.00 | 280.00 | 280.00 | -1.65% | 514 |
| Mar 30, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 283.93 | -1.69% | 5 |
| Mar 27, 2026 | 288.20 | 289.60 | 288.20 | 289.60 | 288.82 | 0.10% | 10 |
| Mar 26, 2026 | 281.50 | 291.50 | 280.10 | 289.30 | 288.52 | 2.81% | 171 |
| Mar 25, 2026 | 286.40 | 286.40 | 281.40 | 281.40 | 280.64 | -0.78% | 184 |
| Mar 24, 2026 | 287.70 | 287.70 | 283.60 | 283.60 | 282.83 | -2.71% | 163 |
| Mar 23, 2026 | 291.00 | 293.70 | 289.00 | 291.50 | 290.71 | 0.17% | 213 |
| Mar 20, 2026 | 293.00 | 296.30 | 291.00 | 291.00 | 290.21 | -1.42% | 214 |
| Mar 19, 2026 | 301.10 | 301.10 | 295.20 | 295.20 | 294.40 | -2.64% | 110 |
| Mar 18, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 302.38 | -1.11% | - |
| Mar 17, 2026 | 303.40 | 306.60 | 303.40 | 306.60 | 305.77 | 1.39% | 360 |
| Mar 16, 2026 | 298.10 | 302.40 | 294.40 | 302.40 | 301.58 | 2.40% | 311 |
| Mar 13, 2026 | 292.60 | 295.50 | 292.60 | 295.30 | 294.50 | 1.93% | 65 |
| Mar 12, 2026 | 297.50 | 302.80 | 289.70 | 289.70 | 288.92 | -3.18% | 71 |
| Mar 11, 2026 | 307.50 | 310.10 | 296.30 | 299.20 | 298.39 | -3.73% | 777 |
| Mar 10, 2026 | 313.80 | 313.80 | 310.80 | 310.80 | 309.96 | -0.77% | 206 |
| Mar 9, 2026 | 313.00 | 313.20 | 310.30 | 313.20 | 312.35 | -0.06% | 45 |
| Mar 6, 2026 | 317.90 | 317.90 | 313.40 | 313.40 | 312.55 | -1.35% | 12 |
| Mar 5, 2026 | 326.30 | 329.80 | 317.70 | 317.70 | 316.84 | -3.58% | 654 |
| Mar 4, 2026 | 330.00 | 332.80 | 329.00 | 329.50 | 328.61 | 0.73% | 249 |
| Mar 3, 2026 | 329.40 | 331.10 | 327.10 | 327.10 | 326.22 | -1.36% | 367 |
| Mar 2, 2026 | 328.60 | 331.60 | 325.80 | 331.60 | 330.71 | 0.91% | 131 |
| Feb 27, 2026 | 325.80 | 328.60 | 325.80 | 328.60 | 327.71 | 0.43% | 315 |
| Feb 26, 2026 | 324.10 | 327.40 | 324.10 | 327.20 | 326.32 | 1.36% | 191 |
| Feb 25, 2026 | 321.90 | 322.80 | 321.80 | 322.80 | 321.93 | -0.06% | 91 |
| Feb 24, 2026 | 325.90 | 327.20 | 323.00 | 323.00 | 322.13 | -0.77% | 250 |
| Feb 23, 2026 | 319.80 | 325.50 | 319.80 | 325.50 | 324.62 | 2.58% | 237 |
| Feb 20, 2026 | 316.20 | 317.30 | 315.60 | 317.30 | 316.44 | 0.35% | 3 |
| Feb 19, 2026 | 318.90 | 318.90 | 316.20 | 316.20 | 315.35 | 0.35% | 60 |
| Feb 18, 2026 | 310.60 | 315.10 | 310.60 | 315.10 | 314.25 | 2.37% | 99 |
| Feb 17, 2026 | 306.80 | 307.80 | 306.80 | 307.80 | 306.97 | 0.03% | 139 |
| Feb 16, 2026 | 307.00 | 309.70 | 307.00 | 307.70 | 306.87 | -1.44% | 75 |
| Feb 13, 2026 | 307.50 | 317.10 | 306.30 | 312.20 | 311.36 | 1.00% | 323 |
| Feb 12, 2026 | 305.30 | 310.00 | 304.90 | 309.10 | 308.27 | 1.74% | 115 |
| Feb 11, 2026 | 302.20 | 304.40 | 302.20 | 303.80 | 302.98 | 1.81% | 86 |
| Feb 10, 2026 | 298.10 | 300.00 | 298.00 | 298.40 | 297.59 | 0.47% | 62 |
| Feb 9, 2026 | 301.10 | 302.80 | 293.50 | 297.00 | 296.20 | -4.07% | 781 |
| Feb 6, 2026 | 306.00 | 309.60 | 306.00 | 309.60 | 308.76 | 0.88% | 131 |
| Feb 5, 2026 | 304.60 | 310.50 | 304.60 | 306.90 | 306.07 | -0.84% | 148 |
| Feb 4, 2026 | 303.70 | 309.50 | 303.50 | 309.50 | 308.66 | 1.54% | 41 |
| Feb 3, 2026 | 310.80 | 311.00 | 304.80 | 304.80 | 303.98 | -1.61% | 27 |
| Feb 2, 2026 | 308.80 | 311.40 | 308.80 | 309.80 | 308.96 | 0.23% | 308 |
| Jan 30, 2026 | 298.90 | 309.10 | 298.90 | 309.10 | 308.27 | 4.78% | 211 |
| Jan 29, 2026 | 297.60 | 298.50 | 295.00 | 295.00 | 294.20 | -0.27% | 111 |
| Jan 28, 2026 | 294.60 | 295.80 | 293.00 | 295.80 | 295.00 | -0.20% | 224 |
| Jan 27, 2026 | 301.90 | 301.90 | 296.40 | 296.40 | 295.60 | -0.90% | 131 |
| Jan 26, 2026 | 298.60 | 299.10 | 298.40 | 299.10 | 298.29 | -1.81% | 221 |
| Jan 23, 2026 | 304.60 | 306.60 | 304.60 | 304.60 | 303.78 | -1.20% | 81 |