Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 319.00
-0.70 (-0.22%)
At close: Dec 1, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 320.30 | 320.30 | 318.90 | 319.00 | 319.00 | -0.22% | 155 |
| Nov 28, 2025 | 320.50 | 322.50 | 319.70 | 319.70 | 319.70 | -0.59% | 36 |
| Nov 27, 2025 | 320.10 | 322.00 | 320.10 | 321.60 | 321.60 | -0.03% | 45 |
| Nov 26, 2025 | 325.00 | 325.00 | 321.70 | 321.70 | 321.70 | 0.63% | 28 |
| Nov 25, 2025 | 320.50 | 320.50 | 319.70 | 319.70 | 319.70 | -0.78% | 20 |
| Nov 24, 2025 | 321.20 | 322.20 | 316.30 | 322.20 | 322.20 | 0.66% | 376 |
| Nov 21, 2025 | 312.10 | 320.10 | 312.00 | 320.10 | 320.10 | 1.68% | 160 |
| Nov 20, 2025 | 314.80 | 314.80 | 314.50 | 314.80 | 314.80 | 1.25% | 81 |
| Nov 19, 2025 | 310.60 | 311.70 | 310.60 | 310.90 | 310.90 | 0.65% | 25 |
| Nov 18, 2025 | 309.10 | 309.10 | 307.00 | 308.90 | 308.90 | -0.77% | 92 |
| Nov 17, 2025 | 311.30 | 314.10 | 311.30 | 311.30 | 311.30 | -1.02% | 46 |
| Nov 14, 2025 | 319.40 | 322.90 | 313.00 | 314.50 | 314.50 | -2.33% | 213 |
| Nov 13, 2025 | 316.60 | 322.00 | 315.80 | 322.00 | 322.00 | 0.66% | 173 |
| Nov 12, 2025 | 313.60 | 319.90 | 311.30 | 319.90 | 319.90 | 4.00% | 629 |
| Nov 11, 2025 | 306.20 | 307.70 | 305.10 | 307.60 | 307.60 | 0.52% | 161 |
| Nov 10, 2025 | 308.60 | 308.60 | 305.30 | 306.00 | 306.00 | -0.39% | 120 |
| Nov 7, 2025 | 306.30 | 307.20 | 306.30 | 307.20 | 307.20 | 0.49% | 10 |
| Nov 6, 2025 | 309.70 | 311.70 | 305.40 | 305.70 | 305.70 | -2.43% | 323 |
| Nov 5, 2025 | 314.30 | 314.30 | 313.30 | 313.30 | 313.30 | -0.38% | 53 |
| Nov 4, 2025 | 307.90 | 314.50 | 307.90 | 314.50 | 314.50 | 1.13% | 62 |
| Nov 3, 2025 | 309.20 | 311.00 | 309.20 | 311.00 | 311.00 | 0.58% | 188 |
| Oct 31, 2025 | 315.30 | 319.60 | 309.20 | 309.20 | 309.20 | -0.96% | 139 |
| Oct 30, 2025 | 317.10 | 321.50 | 310.00 | 312.20 | 312.20 | -2.04% | 120 |
| Oct 29, 2025 | 322.50 | 322.50 | 318.70 | 318.70 | 318.70 | -1.61% | 69 |
| Oct 28, 2025 | 328.30 | 328.30 | 323.90 | 323.90 | 323.90 | -1.52% | 20 |
| Oct 27, 2025 | 329.80 | 329.80 | 328.90 | 328.90 | 328.90 | -0.06% | 9 |
| Oct 24, 2025 | 329.60 | 329.60 | 327.40 | 329.10 | 329.10 | 0.86% | 108 |
| Oct 23, 2025 | 333.90 | 336.40 | 326.30 | 326.30 | 326.30 | -3.20% | 258 |
| 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 |