Stryker Corporation (VIE:SYK)
Austria · Delayed Price · Currency is EUR 335.10
-4.80 (-1.41%)
At close: Sep 5, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 331.50 | 339.90 | 331.50 | 339.90 | - | 2.38% | - |
| Sep 3, 2025 | 335.70 | 335.70 | 332.00 | 332.00 | - | -0.87% | - |
| Sep 2, 2025 | 335.30 | 335.40 | 334.90 | 334.90 | - | 0.06% | - |
| Sep 1, 2025 | 333.90 | 334.70 | 333.90 | 334.70 | - | 0.18% | - |
| Aug 29, 2025 | 334.00 | 334.40 | 332.50 | 334.10 | - | 0.39% | - |
| Aug 28, 2025 | 337.90 | 338.10 | 332.80 | 332.80 | - | -1.77% | - |
| Aug 27, 2025 | 338.60 | 339.30 | 338.60 | 338.80 | - | 0.92% | - |
| Aug 26, 2025 | 335.80 | 336.10 | 334.70 | 335.70 | - | 0.33% | - |
| Aug 25, 2025 | 334.60 | 335.80 | 334.60 | 334.60 | - | -0.54% | 10 |
| Aug 22, 2025 | 331.70 | 336.40 | 330.30 | 336.40 | - | 0.60% | - |
| Aug 21, 2025 | 336.90 | 336.90 | 334.10 | 334.40 | - | -0.65% | - |
| Aug 20, 2025 | 334.50 | 336.60 | 334.50 | 336.60 | - | 1.29% | - |
| Aug 19, 2025 | 326.80 | 332.30 | 326.80 | 332.30 | - | 1.31% | - |
| Aug 18, 2025 | 326.50 | 328.00 | 326.50 | 328.00 | - | 0.80% | - |
| Aug 15, 2025 | 325.30 | 325.40 | 324.40 | 325.40 | - | 1.12% | - |
| Aug 14, 2025 | 325.70 | 327.70 | 321.80 | 321.80 | - | 0.09% | - |
| Aug 13, 2025 | 322.20 | 322.80 | 321.50 | 321.50 | - | -0.34% | - |
| Aug 12, 2025 | 324.70 | 325.00 | 322.60 | 322.60 | - | -0.55% | - |
| Aug 11, 2025 | 324.60 | 324.60 | 323.50 | 324.40 | - | 0.46% | - |
| Aug 8, 2025 | 319.40 | 323.40 | 319.40 | 322.90 | - | -0.19% | - |
| Aug 7, 2025 | 321.40 | 323.50 | 321.40 | 323.50 | - | -0.34% | - |
| Aug 6, 2025 | 325.80 | 330.10 | 324.60 | 324.60 | - | -1.61% | - |
| Aug 5, 2025 | 325.40 | 331.30 | 325.40 | 329.90 | - | -0.30% | - |
| Aug 4, 2025 | 327.10 | 330.90 | 327.10 | 330.90 | - | 0.73% | - |
| Aug 1, 2025 | 331.50 | 331.50 | 322.10 | 328.50 | - | -6.12% | - |
| Jul 31, 2025 | 353.60 | 353.60 | 349.20 | 349.90 | - | -0.11% | - |
| Jul 30, 2025 | 346.90 | 350.30 | 346.60 | 350.30 | - | 0.57% | - |
| Jul 29, 2025 | 347.50 | 348.30 | 347.00 | 348.30 | - | 0.66% | - |
| Jul 28, 2025 | 345.30 | 346.80 | 345.30 | 346.00 | - | 1.47% | - |
| Jul 25, 2025 | 338.00 | 341.00 | 338.00 | 341.00 | - | 0.59% | - |
| Jul 24, 2025 | 341.20 | 341.40 | 339.00 | 339.00 | - | 0.68% | - |
| Jul 23, 2025 | 337.50 | 338.60 | 336.70 | 336.70 | - | 0.57% | - |
| Jul 22, 2025 | 331.60 | 334.80 | 331.00 | 334.80 | - | 0.27% | - |
| Jul 21, 2025 | 335.00 | 335.10 | 333.00 | 333.90 | - | -0.36% | - |
| Jul 18, 2025 | 335.70 | 336.00 | 333.20 | 335.10 | - | -0.06% | 30 |
| Jul 17, 2025 | 337.70 | 337.70 | 335.30 | 335.30 | - | 1.39% | - |
| Jul 16, 2025 | 335.50 | 337.80 | 330.70 | 330.70 | - | -1.46% | - |
| Jul 15, 2025 | 330.00 | 336.90 | 330.00 | 335.60 | - | 0.63% | 20 |
| Jul 14, 2025 | 332.10 | 333.50 | 332.00 | 333.50 | - | 0.39% | - |
| Jul 11, 2025 | 337.00 | 337.00 | 332.20 | 332.20 | - | -2.01% | - |
| Jul 10, 2025 | 333.40 | 339.00 | 333.40 | 339.00 | - | 2.11% | - |
| Jul 9, 2025 | 332.40 | 333.40 | 332.00 | 332.00 | - | -0.63% | - |
| Jul 8, 2025 | 334.40 | 335.00 | 332.60 | 334.10 | - | -0.36% | - |
| Jul 7, 2025 | 335.20 | 338.00 | 335.20 | 335.30 | - | 0.39% | - |
| Jul 4, 2025 | 334.20 | 334.20 | 333.20 | 334.00 | - | -0.21% | - |
| Jul 3, 2025 | 332.30 | 334.70 | 332.20 | 334.70 | - | 1.09% | - |
| Jul 2, 2025 | 333.40 | 337.50 | 331.10 | 331.10 | - | -1.81% | - |
| Jul 1, 2025 | 335.60 | 340.80 | 334.20 | 337.20 | - | 0.78% | 25 |
| Jun 30, 2025 | 335.30 | 336.20 | 334.60 | 334.60 | - | -0.77% | - |
| Jun 27, 2025 | 333.70 | 337.20 | 333.40 | 337.20 | - | 0.75% | - |