Sysco Corporation (FRA:SYY)
Germany · Delayed Price · Currency is EUR 64.76
+0.26 (0.40%)
At close: Apr 23, 2026
FRA:SYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | - | -0.50% | - |
| Apr 22, 2026 | 63.68 | 64.50 | 63.68 | 64.50 | 64.50 | 1.10% | - |
| Apr 21, 2026 | 64.60 | 64.84 | 63.80 | 63.80 | 63.80 | -1.33% | 46 |
| Apr 20, 2026 | 64.18 | 65.28 | 64.18 | 64.66 | 64.66 | 0.06% | 600 |
| Apr 17, 2026 | 62.68 | 64.68 | 62.62 | 64.62 | 64.62 | 2.70% | 20 |
| Apr 16, 2026 | 62.54 | 63.22 | 62.54 | 62.92 | 62.92 | 0.41% | 230 |
| Apr 15, 2026 | 62.44 | 63.36 | 62.44 | 62.66 | 62.66 | 0.22% | - |
| Apr 14, 2026 | 62.04 | 62.68 | 62.04 | 62.52 | 62.52 | 0.16% | - |
| Apr 13, 2026 | 62.12 | 62.44 | 62.02 | 62.42 | 62.42 | 0.97% | - |
| Apr 10, 2026 | 63.92 | 63.92 | 61.82 | 61.82 | 61.82 | -3.16% | - |
| Apr 9, 2026 | 64.12 | 64.12 | 63.38 | 63.84 | 63.84 | -0.65% | - |
| Apr 8, 2026 | 63.76 | 64.26 | 63.62 | 64.26 | 64.26 | 2.62% | 27 |
| Apr 7, 2026 | 63.76 | 63.76 | 62.52 | 62.62 | 62.62 | 1.97% | 163 |
| Apr 2, 2026 | 61.24 | 61.99 | 61.24 | 61.41 | 61.41 | -1.06% | - |
| Apr 1, 2026 | 61.51 | 62.07 | 61.37 | 62.07 | 61.60 | 1.12% | - |
| Mar 31, 2026 | 60.74 | 61.40 | 59.98 | 61.38 | 60.92 | 1.29% | 135 |
| Mar 30, 2026 | 71.01 | 71.01 | 60.60 | 60.60 | 60.14 | -14.49% | 175 |
| Mar 27, 2026 | 71.66 | 71.66 | 70.87 | 70.87 | 70.33 | -0.89% | - |
| Mar 26, 2026 | 71.11 | 72.20 | 71.11 | 71.51 | 70.97 | 0.13% | - |
| Mar 25, 2026 | 70.70 | 71.60 | 70.70 | 71.42 | 70.88 | 1.81% | - |
| Mar 24, 2026 | 70.39 | 71.31 | 69.97 | 70.15 | 69.62 | -0.10% | - |
| Mar 23, 2026 | 69.55 | 71.16 | 69.55 | 70.22 | 69.69 | 0.13% | 97 |
| Mar 20, 2026 | 70.24 | 70.97 | 70.13 | 70.13 | 69.60 | -0.03% | - |
| Mar 19, 2026 | 71.77 | 72.10 | 69.93 | 70.15 | 69.62 | -2.34% | 4 |
| Mar 18, 2026 | 73.04 | 73.69 | 71.83 | 71.83 | 71.29 | -1.45% | 596 |
| Mar 17, 2026 | 73.08 | 73.64 | 72.89 | 72.89 | 72.34 | -0.49% | - |
| Mar 16, 2026 | 75.10 | 75.10 | 73.25 | 73.25 | 72.70 | -1.82% | - |
| Mar 13, 2026 | 73.54 | 74.79 | 73.54 | 74.61 | 74.05 | 1.52% | - |
| Mar 12, 2026 | 72.50 | 73.95 | 72.50 | 73.49 | 72.93 | 0.96% | 26 |
| Mar 11, 2026 | 71.97 | 72.79 | 71.88 | 72.79 | 72.24 | 0.36% | - |
| Mar 10, 2026 | 72.50 | 73.00 | 72.50 | 72.53 | 71.98 | 0.10% | - |
| Mar 9, 2026 | 72.24 | 73.02 | 71.52 | 72.46 | 71.91 | -1.25% | 189 |
| Mar 6, 2026 | 73.61 | 73.61 | 72.86 | 73.38 | 72.82 | -0.81% | 57 |
| Mar 5, 2026 | 75.02 | 75.02 | 73.98 | 73.98 | 73.42 | -1.47% | - |
| Mar 4, 2026 | 74.98 | 75.26 | 74.25 | 75.08 | 74.51 | -0.78% | - |
| Mar 3, 2026 | 76.52 | 78.07 | 75.67 | 75.67 | 75.10 | -2.15% | 400 |
| Mar 2, 2026 | 76.29 | 77.33 | 76.19 | 77.33 | 76.74 | 0.80% | 170 |
| Feb 27, 2026 | 74.95 | 76.75 | 74.95 | 76.72 | 76.14 | 2.01% | - |
| Feb 26, 2026 | 74.96 | 75.78 | 74.96 | 75.21 | 74.64 | -0.04% | 15 |
| Feb 25, 2026 | 75.79 | 76.72 | 74.76 | 75.24 | 74.67 | -1.27% | 100 |
| Feb 24, 2026 | 75.77 | 76.21 | 75.77 | 76.21 | 75.63 | 0.86% | - |
| Feb 23, 2026 | 75.36 | 76.16 | 75.36 | 75.56 | 74.99 | -0.93% | - |
| Feb 20, 2026 | 76.12 | 76.27 | 75.70 | 76.27 | 75.69 | 0.36% | - |
| Feb 19, 2026 | 75.41 | 76.15 | 75.41 | 76.00 | 75.42 | 0.58% | - |
| Feb 18, 2026 | 75.51 | 75.98 | 75.22 | 75.56 | 74.99 | 0.20% | 1 |
| Feb 17, 2026 | 75.77 | 75.77 | 75.13 | 75.41 | 74.84 | -0.89% | 100 |
| Feb 16, 2026 | 76.14 | 76.14 | 75.97 | 76.09 | 75.51 | 0.11% | - |
| Feb 13, 2026 | 75.41 | 76.57 | 75.41 | 76.01 | 75.43 | 0.77% | - |
| Feb 12, 2026 | 74.06 | 76.62 | 74.06 | 75.43 | 74.86 | 2.08% | 5 |
| Feb 11, 2026 | 73.92 | 74.78 | 73.32 | 73.89 | 73.33 | 0.56% | 55 |