Sysco Corporation (FRA:SYY)
Germany · Delayed Price · Currency is EUR 67.02
-0.52 (-0.77%)
Last updated: Oct 23, 2025, 5:00 PM CET
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 67.95 | 68.36 | 67.54 | 67.54 | 67.54 | -0.92% | 1 |
| Oct 21, 2025 | 68.32 | 68.82 | 68.11 | 68.17 | 68.17 | -0.34% | 1 |
| Oct 20, 2025 | 68.25 | 68.50 | 68.25 | 68.40 | 68.40 | 0.09% | 1 |
| Oct 17, 2025 | 66.52 | 68.34 | 66.52 | 68.34 | 68.34 | 1.59% | 1 |
| Oct 16, 2025 | 68.40 | 68.40 | 67.09 | 67.27 | 67.27 | -2.05% | 1 |
| Oct 15, 2025 | 68.86 | 69.47 | 68.52 | 68.68 | 68.68 | -0.16% | 1 |
| Oct 14, 2025 | 66.78 | 68.79 | 66.78 | 68.79 | 68.79 | 2.11% | 2 |
| Oct 13, 2025 | 68.07 | 68.07 | 67.33 | 67.37 | 67.37 | -0.09% | 2 |
| Oct 10, 2025 | 67.21 | 67.78 | 67.14 | 67.43 | 67.43 | 0.09% | 2 |
| Oct 9, 2025 | 67.34 | 67.81 | 67.34 | 67.37 | 67.37 | -0.27% | 2 |
| Oct 8, 2025 | 68.53 | 68.53 | 67.52 | 67.55 | 67.55 | -1.27% | 2 |
| Oct 7, 2025 | 68.78 | 68.78 | 68.01 | 68.42 | 68.42 | -0.60% | 2 |
| Oct 6, 2025 | 69.93 | 69.99 | 68.74 | 68.83 | 68.83 | -2.58% | 2 |
| Oct 3, 2025 | 70.39 | 70.65 | 70.15 | 70.65 | 70.65 | -0.48% | - |
| Oct 2, 2025 | 70.26 | 70.99 | 70.17 | 70.99 | 70.45 | 0.80% | - |
| Oct 1, 2025 | 69.39 | 70.49 | 69.39 | 70.43 | 69.97 | 1.54% | - |
| Sep 30, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 68.91 | -1.64% | - |
| Sep 29, 2025 | 69.75 | 70.52 | 69.75 | 70.52 | 70.06 | 1.88% | 4 |
| Sep 26, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 68.77 | -0.20% | - |
| Sep 25, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 68.91 | -0.19% | - |
| Sep 24, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.04 | 1.21% | - |
| Sep 23, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.21 | -2.60% | - |
| Sep 22, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.03 | 1.83% | 50 |
| Sep 19, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 68.77 | -0.82% | - |
| Sep 18, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.34 | 2.06% | - |
| Sep 17, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 67.94 | 1.32% | - |
| Sep 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.05 | -2.29% | - |
| Sep 15, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.62 | 0.45% | - |
| Sep 12, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.31 | 0.70% | - |
| Sep 11, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 67.84 | -0.45% | - |
| Sep 10, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.14 | -0.57% | - |
| Sep 9, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.53 | -1.57% | - |
| Sep 8, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 69.63 | -0.51% | - |
| Sep 5, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 69.98 | 1.88% | - |
| Sep 4, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.69 | 0.67% | - |
| Sep 3, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.23 | 0.78% | - |
| Sep 2, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 67.71 | -1.45% | - |
| Sep 1, 2025 | 68.23 | 69.15 | 68.23 | 69.15 | 68.70 | 2.02% | 14 |
| Aug 29, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.34 | -1.43% | - |
| Aug 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.31 | 0.78% | - |
| Aug 27, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 67.79 | 0.55% | - |
| Aug 26, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.42 | 0.47% | - |
| Aug 25, 2025 | 68.18 | 68.18 | 67.54 | 67.54 | 67.10 | -2.51% | 40 |
| Aug 22, 2025 | 68.41 | 69.28 | 68.41 | 69.28 | 68.83 | 0.10% | 75 |
| Aug 21, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 68.76 | 1.96% | - |
| Aug 20, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.44 | 0.49% | - |
| Aug 19, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | -0.06% | - |
| Aug 18, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.15 | -3.17% | - |
| Aug 15, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.35 | -0.34% | - |
| Aug 14, 2025 | 69.80 | 70.04 | 69.80 | 70.04 | 69.59 | 0.11% | 100 |