Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 326.30
-10.80 (-3.20%)
At close: Oct 23, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 326.30 | 337.10 | 326.30 | 337.10 | 337.10 | 3.31% | 74 |
| Oct 21, 2025 | 326.70 | 326.70 | 326.30 | 326.30 | 326.30 | 1.78% | 62 |
| Oct 20, 2025 | 320.50 | 320.60 | 316.90 | 320.60 | 320.60 | 2.69% | 1,301 |
| Oct 17, 2025 | 312.90 | 312.90 | 312.20 | 312.20 | 312.20 | -2.16% | 33 |
| Oct 16, 2025 | 316.40 | 319.10 | 316.40 | 319.10 | 319.10 | 0.06% | 100 |
| Oct 15, 2025 | 318.20 | 319.10 | 318.20 | 318.90 | 318.90 | 0.47% | 84 |
| Oct 14, 2025 | 314.00 | 319.50 | 314.00 | 317.40 | 317.40 | 0.32% | 520 |
| Oct 13, 2025 | 317.40 | 318.60 | 316.40 | 316.40 | 316.40 | -1.16% | 25 |
| Oct 10, 2025 | 320.00 | 320.10 | 318.50 | 320.10 | 320.10 | -0.09% | 18 |
| Oct 9, 2025 | 322.20 | 324.20 | 320.40 | 320.40 | 320.40 | 0.22% | 154 |
| Oct 8, 2025 | 316.80 | 319.70 | 316.80 | 319.70 | 319.70 | 1.40% | 31 |
| Oct 7, 2025 | 312.30 | 315.30 | 312.30 | 315.30 | 315.30 | 0.29% | 418 |
| Oct 6, 2025 | 316.00 | 319.00 | 314.40 | 314.40 | 314.40 | 0.26% | 161 |
| Oct 3, 2025 | 312.10 | 313.60 | 310.80 | 313.60 | 313.60 | 1.03% | 124 |
| Oct 2, 2025 | 310.50 | 311.40 | 308.20 | 310.40 | 310.40 | 0.65% | 596 |
| Oct 1, 2025 | 313.60 | 315.00 | 300.90 | 308.40 | 308.40 | -1.69% | 213 |
| Sep 30, 2025 | 313.30 | 314.60 | 313.00 | 313.70 | 313.70 | -0.16% | 133 |
| Sep 29, 2025 | 314.20 | 314.20 | 314.20 | 314.20 | 313.48 | -1.19% | 26 |
| Sep 26, 2025 | 317.20 | 318.00 | 315.60 | 318.00 | 317.28 | 2.58% | 217 |
| Sep 25, 2025 | 315.00 | 315.00 | 310.00 | 310.00 | 309.29 | -1.84% | 69 |
| Sep 24, 2025 | 316.10 | 316.20 | 315.80 | 315.80 | 315.08 | -0.28% | 33 |
| Sep 23, 2025 | 319.70 | 321.00 | 316.70 | 316.70 | 315.98 | -1.89% | 167 |
| Sep 22, 2025 | 321.40 | 322.80 | 317.30 | 322.80 | 322.06 | 0.25% | 46 |
| Sep 19, 2025 | 319.70 | 322.00 | 319.70 | 322.00 | 321.27 | 0.85% | 15 |
| Sep 18, 2025 | 319.40 | 321.00 | 319.30 | 319.30 | 318.57 | 0.25% | 49 |
| Sep 17, 2025 | 316.20 | 318.50 | 316.20 | 318.50 | 317.77 | -0.47% | 230 |
| Sep 16, 2025 | 320.00 | 320.40 | 320.00 | 320.00 | 319.27 | -1.84% | 22 |
| Sep 15, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.26 | -1.72% | - |
| Sep 12, 2025 | 330.70 | 331.70 | 330.70 | 331.70 | 330.94 | 0.91% | 8 |
| Sep 11, 2025 | 326.60 | 328.70 | 324.90 | 328.70 | 327.95 | 0.89% | 35 |
| Sep 10, 2025 | 337.40 | 337.40 | 325.80 | 325.80 | 325.06 | -2.57% | 197 |
| Sep 9, 2025 | 333.10 | 335.90 | 333.10 | 334.40 | 333.64 | 0.21% | 10 |
| Sep 8, 2025 | 334.30 | 335.80 | 333.70 | 333.70 | 332.94 | -0.45% | 75 |
| Sep 5, 2025 | 339.40 | 339.40 | 335.20 | 335.20 | 334.44 | 0.15% | 76 |
| Sep 4, 2025 | 332.80 | 334.70 | 332.60 | 334.70 | 333.94 | 0.63% | 91 |
| Sep 3, 2025 | 334.00 | 335.90 | 332.50 | 332.60 | 331.84 | -0.86% | 111 |
| Sep 2, 2025 | 333.10 | 335.50 | 332.00 | 335.50 | 334.74 | 0.78% | 172 |
| Sep 1, 2025 | 332.80 | 334.80 | 332.80 | 332.90 | 332.14 | -0.06% | 46 |
| Aug 29, 2025 | 332.70 | 333.10 | 332.70 | 333.10 | 332.34 | -0.30% | 17 |
| Aug 28, 2025 | 336.10 | 339.00 | 334.10 | 334.10 | 333.34 | -1.88% | 151 |
| Aug 27, 2025 | 338.70 | 340.50 | 338.70 | 340.50 | 339.72 | 0.68% | 78 |
| Aug 26, 2025 | 334.70 | 338.20 | 334.70 | 338.20 | 337.43 | 1.38% | 35 |
| Aug 25, 2025 | 335.30 | 336.70 | 333.60 | 333.60 | 332.84 | 0.82% | 210 |
| Aug 22, 2025 | 330.80 | 331.00 | 329.90 | 330.90 | 330.15 | -0.93% | 421 |
| Aug 21, 2025 | 335.30 | 335.60 | 334.00 | 334.00 | 333.24 | -1.12% | 68 |
| Aug 20, 2025 | 334.10 | 337.80 | 334.00 | 337.80 | 337.03 | 0.87% | 44 |
| Aug 19, 2025 | 326.20 | 334.90 | 326.20 | 334.90 | 334.14 | 2.32% | 1,531 |
| Aug 18, 2025 | 325.40 | 327.30 | 325.40 | 327.30 | 326.55 | 1.02% | 2 |
| Aug 15, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.26 | 0.22% | - |
| Aug 14, 2025 | 322.80 | 325.10 | 321.60 | 323.30 | 322.56 | -0.03% | 313 |