Sysco Corporation (FRA:SYY)
Germany · Delayed Price · Currency is EUR 68.98
-1.10 (-1.57%)
Last updated: Sep 9, 2025, 8:20 AM CET
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | - | -1.57% | 14 |
| Sep 8, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | - | -0.51% | 14 |
| Sep 5, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | - | 1.88% | 14 |
| Sep 4, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | - | 0.67% | 14 |
| Sep 3, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | - | 0.78% | 14 |
| Sep 2, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | - | -1.45% | 14 |
| Sep 1, 2025 | 68.23 | 69.15 | 68.23 | 69.15 | - | 2.02% | 14 |
| Aug 29, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | - | -1.43% | 40 |
| Aug 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | - | 0.78% | 40 |
| Aug 27, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | - | 0.55% | 40 |
| Aug 26, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | - | 0.47% | - |
| Aug 25, 2025 | 68.18 | 68.18 | 67.54 | 67.54 | - | -2.51% | 40 |
| Aug 22, 2025 | 68.41 | 69.28 | 68.41 | 69.28 | - | 0.10% | 75 |
| Aug 21, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | - | 1.96% | - |
| Aug 20, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | - | 0.49% | 100 |
| Aug 19, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | -0.06% | - |
| Aug 18, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | - | -3.17% | - |
| Aug 15, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | - | -0.34% | 100 |
| Aug 14, 2025 | 69.80 | 70.04 | 69.80 | 70.04 | - | 0.11% | 100 |
| Aug 13, 2025 | 68.74 | 69.96 | 68.41 | 69.96 | - | 2.15% | 900 |
| Aug 12, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | - | -0.52% | 140 |
| Aug 11, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | - | 0.13% | 140 |
| Aug 8, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | - | -1.02% | 140 |
| Aug 7, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | - | 1.62% | 140 |
| Aug 6, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | - | 0.03% | 140 |
| Aug 5, 2025 | 68.60 | 68.60 | 68.34 | 68.34 | - | -0.77% | 140 |
| Aug 4, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | - | -0.35% | 7 |
| Aug 1, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | - | -1.93% | 7 |
| Jul 31, 2025 | 69.83 | 70.47 | 69.83 | 70.47 | - | 4.23% | 7 |
| Jul 30, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | - | -2.26% | 10 |
| Jul 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | - | 0.22% | 10 |
| Jul 28, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | - | 1.80% | 10 |
| Jul 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | - | -0.38% | 69 |
| Jul 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | - | -0.23% | - |
| Jul 23, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | - | 1.78% | 69 |
| Jul 22, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | - | -0.27% | - |
| Jul 21, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | - | 0.51% | 69 |
| Jul 18, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | - | 0.86% | 69 |
| Jul 17, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | - | 1.53% | 69 |
| Jul 16, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | - | -2.30% | 69 |
| Jul 15, 2025 | 66.23 | 66.84 | 66.23 | 66.84 | - | 2.53% | 69 |
| Jul 14, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | - | -0.91% | 50 |
| Jul 11, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | - | 2.02% | 50 |
| Jul 10, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | - | -0.69% | 50 |
| Jul 9, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | - | -1.02% | - |
| Jul 8, 2025 | 65.03 | 65.61 | 65.03 | 65.61 | - | 0.83% | 50 |
| Jul 7, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | - | -0.03% | 100 |
| Jul 4, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | - | -0.05% | 100 |
| Jul 3, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | - | -0.49% | - |
| Jul 2, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | - | 2.36% | - |