Stryker Corporation (FRA:SYK)
Germany · Delayed Price · Currency is EUR 317.30
+1.10 (0.35%)
At close: Feb 20, 2026
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 316.20 | 317.30 | 315.60 | 317.30 | 317.30 | 0.35% | 3 |
| Feb 19, 2026 | 318.90 | 318.90 | 316.20 | 316.20 | 316.20 | 0.35% | 60 |
| Feb 18, 2026 | 310.60 | 315.10 | 310.60 | 315.10 | 315.10 | 2.37% | 99 |
| Feb 17, 2026 | 306.80 | 307.80 | 306.80 | 307.80 | 307.80 | 0.03% | 139 |
| Feb 16, 2026 | 307.00 | 309.70 | 307.00 | 307.70 | 307.70 | -1.44% | 75 |
| Feb 13, 2026 | 307.50 | 317.10 | 306.30 | 312.20 | 312.20 | 1.00% | 323 |
| Feb 12, 2026 | 305.30 | 310.00 | 304.90 | 309.10 | 309.10 | 1.74% | 115 |
| Feb 11, 2026 | 302.20 | 304.40 | 302.20 | 303.80 | 303.80 | 1.81% | 86 |
| Feb 10, 2026 | 298.10 | 300.00 | 298.00 | 298.40 | 298.40 | 0.47% | 62 |
| Feb 9, 2026 | 301.10 | 302.80 | 293.50 | 297.00 | 297.00 | -4.07% | 781 |
| Feb 6, 2026 | 306.00 | 309.60 | 306.00 | 309.60 | 309.60 | 0.88% | 131 |
| Feb 5, 2026 | 304.60 | 310.50 | 304.60 | 306.90 | 306.90 | -0.84% | 148 |
| Feb 4, 2026 | 303.70 | 309.50 | 303.50 | 309.50 | 309.50 | 1.54% | 41 |
| Feb 3, 2026 | 310.80 | 311.00 | 304.80 | 304.80 | 304.80 | -1.61% | 27 |
| Feb 2, 2026 | 308.80 | 311.40 | 308.80 | 309.80 | 309.80 | 0.23% | 308 |
| 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 |