Sysco Corporation (FRA:SYY)
Germany · Delayed Price · Currency is EUR 70.87
-0.64 (-0.89%)
At close: Mar 27, 2026
FRA:SYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.66 | 71.66 | 70.87 | 70.87 | 70.87 | -0.89% | - |
| Mar 26, 2026 | 71.11 | 72.20 | 71.11 | 71.51 | 71.51 | 0.13% | - |
| Mar 25, 2026 | 70.70 | 71.60 | 70.70 | 71.42 | 71.42 | 1.81% | - |
| Mar 24, 2026 | 70.39 | 71.31 | 69.97 | 70.15 | 70.15 | -0.10% | - |
| Mar 23, 2026 | 69.55 | 71.16 | 69.55 | 70.22 | 70.22 | 0.13% | 97 |
| Mar 20, 2026 | 70.24 | 70.97 | 70.13 | 70.13 | 70.13 | -0.03% | - |
| Mar 19, 2026 | 71.77 | 72.10 | 69.93 | 70.15 | 70.15 | -2.34% | 4 |
| Mar 18, 2026 | 73.04 | 73.69 | 71.83 | 71.83 | 71.83 | -1.45% | 596 |
| Mar 17, 2026 | 73.08 | 73.64 | 72.89 | 72.89 | 72.89 | -0.49% | - |
| Mar 16, 2026 | 75.10 | 75.10 | 73.25 | 73.25 | 73.25 | -1.82% | - |
| Mar 13, 2026 | 73.54 | 74.79 | 73.54 | 74.61 | 74.61 | 1.52% | - |
| Mar 12, 2026 | 72.50 | 73.95 | 72.50 | 73.49 | 73.49 | 0.96% | 26 |
| Mar 11, 2026 | 71.97 | 72.79 | 71.88 | 72.79 | 72.79 | 0.36% | - |
| Mar 10, 2026 | 72.50 | 73.00 | 72.50 | 72.53 | 72.53 | 0.10% | - |
| Mar 9, 2026 | 72.24 | 73.02 | 71.52 | 72.46 | 72.46 | -1.25% | 189 |
| Mar 6, 2026 | 73.61 | 73.61 | 72.86 | 73.38 | 73.38 | -0.81% | 57 |
| Mar 5, 2026 | 75.02 | 75.02 | 73.98 | 73.98 | 73.98 | -1.47% | - |
| Mar 4, 2026 | 74.98 | 75.26 | 74.25 | 75.08 | 75.08 | -0.78% | - |
| Mar 3, 2026 | 76.52 | 78.07 | 75.67 | 75.67 | 75.67 | -2.15% | 400 |
| Mar 2, 2026 | 76.29 | 77.33 | 76.19 | 77.33 | 77.33 | 0.80% | 170 |
| Feb 27, 2026 | 74.95 | 76.75 | 74.95 | 76.72 | 76.72 | 2.01% | - |
| Feb 26, 2026 | 74.96 | 75.78 | 74.96 | 75.21 | 75.21 | -0.04% | 15 |
| Feb 25, 2026 | 75.79 | 76.72 | 74.76 | 75.24 | 75.24 | -1.27% | 100 |
| Feb 24, 2026 | 75.77 | 76.21 | 75.77 | 76.21 | 76.21 | 0.86% | - |
| Feb 23, 2026 | 75.36 | 76.16 | 75.36 | 75.56 | 75.56 | -0.93% | - |
| Feb 20, 2026 | 76.12 | 76.27 | 75.70 | 76.27 | 76.27 | 0.36% | - |
| Feb 19, 2026 | 75.41 | 76.15 | 75.41 | 76.00 | 76.00 | 0.58% | - |
| Feb 18, 2026 | 75.51 | 75.98 | 75.22 | 75.56 | 75.56 | 0.20% | 1 |
| Feb 17, 2026 | 75.77 | 75.77 | 75.13 | 75.41 | 75.41 | -0.89% | 100 |
| Feb 16, 2026 | 76.14 | 76.14 | 75.97 | 76.09 | 76.09 | 0.11% | - |
| Feb 13, 2026 | 75.41 | 76.57 | 75.41 | 76.01 | 76.01 | 0.77% | - |
| Feb 12, 2026 | 74.06 | 76.62 | 74.06 | 75.43 | 75.43 | 2.08% | 5 |
| Feb 11, 2026 | 73.92 | 74.78 | 73.32 | 73.89 | 73.89 | 0.56% | 55 |
| Feb 10, 2026 | 72.26 | 74.10 | 72.26 | 73.48 | 73.48 | 1.32% | - |
| Feb 9, 2026 | 72.06 | 73.10 | 72.06 | 72.52 | 72.52 | -0.75% | - |
| Feb 6, 2026 | 71.01 | 73.07 | 71.01 | 73.07 | 73.07 | 2.10% | - |
| Feb 5, 2026 | 71.47 | 72.33 | 71.47 | 71.57 | 71.57 | 0.25% | - |
| Feb 4, 2026 | 71.32 | 71.93 | 71.31 | 71.39 | 71.39 | -0.06% | - |
| Feb 3, 2026 | 70.01 | 71.50 | 70.01 | 71.43 | 71.43 | 1.84% | 17 |
| Feb 2, 2026 | 69.23 | 70.52 | 69.23 | 70.14 | 70.14 | -0.67% | 150 |
| Jan 30, 2026 | 69.80 | 70.61 | 69.80 | 70.61 | 70.61 | 0.93% | - |
| Jan 29, 2026 | 69.45 | 70.24 | 69.45 | 69.96 | 69.96 | 0.37% | - |
| Jan 28, 2026 | 69.85 | 70.51 | 69.70 | 69.70 | 69.70 | 0.48% | 20 |
| Jan 27, 2026 | 63.61 | 69.37 | 63.53 | 69.37 | 69.37 | 9.24% | 529 |
| Jan 26, 2026 | 63.89 | 64.50 | 63.50 | 63.50 | 63.50 | -1.24% | 190 |
| Jan 23, 2026 | 65.20 | 65.20 | 64.30 | 64.30 | 64.30 | -1.52% | 135 |
| Jan 22, 2026 | 65.58 | 65.58 | 65.29 | 65.29 | 65.29 | -0.24% | - |
| Jan 21, 2026 | 65.13 | 65.58 | 65.13 | 65.45 | 65.45 | 0.57% | 20 |
| Jan 20, 2026 | 66.40 | 66.47 | 65.08 | 65.08 | 65.08 | -2.19% | - |
| Jan 19, 2026 | 66.78 | 66.78 | 66.41 | 66.54 | 66.54 | -1.76% | - |