Sysco Corporation (FRA:SYY)
Germany · Delayed Price · Currency is EUR 69.22
-0.14 (-0.20%)
At close: Sep 26, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 69.75 | 70.52 | 69.75 | 70.52 | 70.52 | 1.88% | 4 |
| Sep 26, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.20% | 50 |
| Sep 25, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.19% | 50 |
| Sep 24, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 1.21% | 50 |
| Sep 23, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -2.60% | 50 |
| Sep 22, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 1.83% | 50 |
| Sep 19, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.82% | 14 |
| Sep 18, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 2.06% | 14 |
| Sep 17, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 1.32% | 14 |
| Sep 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -2.29% | 14 |
| Sep 15, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.45% | 14 |
| Sep 12, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.70% | 14 |
| Sep 11, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.45% | 14 |
| Sep 10, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.57% | 14 |
| Sep 9, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -1.57% | 14 |
| Sep 8, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.51% | 14 |
| Sep 5, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 1.88% | 14 |
| Sep 4, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.67% | 14 |
| Sep 3, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.78% | 14 |
| Sep 2, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -1.45% | 14 |
| Sep 1, 2025 | 68.23 | 69.15 | 68.23 | 69.15 | 69.15 | 2.02% | 14 |
| Aug 29, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -1.43% | 40 |
| Aug 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.78% | 40 |
| Aug 27, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.55% | 40 |
| Aug 26, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.47% | 40 |
| Aug 25, 2025 | 68.18 | 68.18 | 67.54 | 67.54 | 67.54 | -2.51% | 40 |
| Aug 22, 2025 | 68.41 | 69.28 | 68.41 | 69.28 | 69.28 | 0.10% | 75 |
| Aug 21, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 1.96% | 100 |
| Aug 20, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.49% | 100 |
| Aug 19, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.06% | 100 |
| Aug 18, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -3.17% | 100 |
| Aug 15, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.34% | 100 |
| Aug 14, 2025 | 69.80 | 70.04 | 69.80 | 70.04 | 70.04 | 0.11% | 100 |
| Aug 13, 2025 | 68.74 | 69.96 | 68.41 | 69.96 | 69.96 | 2.15% | 900 |
| Aug 12, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.52% | 140 |
| Aug 11, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.13% | 140 |
| Aug 8, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -1.02% | 140 |
| Aug 7, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 1.62% | 140 |
| Aug 6, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.03% | 140 |
| Aug 5, 2025 | 68.60 | 68.60 | 68.34 | 68.34 | 68.34 | -0.77% | 140 |
| Aug 4, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.35% | 7 |
| Aug 1, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -1.93% | 7 |
| Jul 31, 2025 | 69.83 | 70.47 | 69.83 | 70.47 | 70.47 | 4.23% | 7 |
| Jul 30, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -2.26% | 10 |
| Jul 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.22% | 10 |
| Jul 28, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 1.80% | 10 |
| Jul 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.38% | 69 |
| Jul 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.23% | 69 |
| Jul 23, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 1.78% | 69 |
| Jul 22, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -0.27% | 69 |