Stryker Corporation (VIE:SYK)
Austria · Delayed Price · Currency is EUR 315.00
-7.50 (-2.33%)
At close: Mar 6, 2026
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 319.60 | 319.60 | 315.00 | 315.00 | 315.00 | -2.33% | 106 |
| Mar 5, 2026 | 329.10 | 329.50 | 322.50 | 322.50 | 322.50 | -2.21% | - |
| Mar 4, 2026 | 329.80 | 331.30 | 328.50 | 329.80 | 329.80 | 0.89% | - |
| Mar 3, 2026 | 329.40 | 331.80 | 326.90 | 326.90 | 326.90 | -1.39% | - |
| Mar 2, 2026 | 325.80 | 331.50 | 325.80 | 331.50 | 331.50 | 1.16% | 12 |
| Feb 27, 2026 | 327.00 | 327.70 | 325.90 | 327.70 | 327.70 | 0.89% | - |
| Feb 26, 2026 | 325.70 | 325.70 | 324.80 | 324.80 | 324.80 | -0.18% | - |
| Feb 25, 2026 | 323.70 | 325.40 | 322.90 | 325.40 | 325.40 | 0.84% | - |
| Feb 24, 2026 | 326.20 | 326.20 | 322.70 | 322.70 | 322.70 | -0.52% | - |
| Feb 23, 2026 | 319.80 | 324.80 | 319.80 | 324.40 | 324.40 | 1.41% | 9 |
| Feb 20, 2026 | 318.00 | 319.90 | 316.30 | 319.90 | 319.90 | 1.46% | - |
| Feb 19, 2026 | 318.00 | 320.00 | 315.30 | 315.30 | 315.30 | 0.29% | - |
| Feb 18, 2026 | 313.10 | 314.40 | 311.10 | 314.40 | 314.40 | -0.44% | - |
| Feb 17, 2026 | 307.50 | 315.80 | 307.50 | 315.80 | 315.80 | 2.23% | - |
| Feb 16, 2026 | 308.20 | 310.30 | 308.20 | 308.90 | 308.90 | -1.87% | - |
| Feb 13, 2026 | 308.40 | 314.80 | 307.40 | 314.80 | 314.80 | 1.25% | - |
| Feb 12, 2026 | 307.50 | 310.90 | 304.40 | 310.90 | 310.90 | 2.71% | - |
| Feb 11, 2026 | 303.20 | 303.80 | 302.70 | 302.70 | 302.70 | -2.10% | - |
| Feb 10, 2026 | 300.10 | 309.20 | 299.50 | 309.20 | 309.20 | 3.93% | - |
| Feb 9, 2026 | 301.30 | 302.00 | 297.50 | 297.50 | 297.50 | -1.88% | - |
| Feb 6, 2026 | 306.60 | 308.80 | 303.20 | 303.20 | 303.20 | -2.51% | - |
| Feb 5, 2026 | 306.10 | 311.00 | 306.00 | 311.00 | 311.00 | 1.73% | 17 |
| Feb 4, 2026 | 305.90 | 306.60 | 305.10 | 305.70 | 305.70 | -0.10% | 5 |
| Feb 3, 2026 | 312.40 | 312.40 | 306.00 | 306.00 | 306.00 | -1.86% | - |
| Feb 2, 2026 | 310.10 | 311.80 | 310.10 | 311.80 | 311.80 | 1.46% | - |
| Jan 30, 2026 | 299.30 | 312.10 | 299.30 | 307.30 | 307.30 | 3.26% | 63 |
| Jan 29, 2026 | 297.00 | 299.20 | 297.00 | 297.60 | 297.60 | -0.67% | - |
| Jan 28, 2026 | 297.00 | 299.60 | 293.40 | 299.60 | 299.60 | 0.67% | - |
| Jan 27, 2026 | 301.80 | 301.80 | 297.60 | 297.60 | 297.60 | -0.60% | - |
| Jan 26, 2026 | 300.00 | 300.00 | 299.20 | 299.40 | 299.40 | -0.13% | - |
| Jan 23, 2026 | 306.10 | 306.10 | 299.80 | 299.80 | 299.80 | -2.98% | - |
| Jan 22, 2026 | 311.30 | 311.30 | 309.00 | 309.00 | 309.00 | - | - |
| Jan 21, 2026 | 307.00 | 309.00 | 306.50 | 309.00 | 309.00 | 0.06% | - |
| Jan 20, 2026 | 308.50 | 308.80 | 307.20 | 308.80 | 308.80 | -0.10% | - |
| Jan 19, 2026 | 312.10 | 312.10 | 307.50 | 309.10 | 309.10 | -1.40% | - |
| Jan 16, 2026 | 312.90 | 313.50 | 312.50 | 313.50 | 313.50 | 0.80% | - |
| Jan 15, 2026 | 309.00 | 311.00 | 308.60 | 311.00 | 311.00 | 1.87% | - |
| Jan 14, 2026 | 305.10 | 305.90 | 304.10 | 305.30 | 305.30 | -0.26% | - |
| Jan 13, 2026 | 309.70 | 309.90 | 306.10 | 306.10 | 306.10 | -0.81% | - |
| Jan 12, 2026 | 314.00 | 314.00 | 308.60 | 308.60 | 308.60 | -2.00% | - |
| Jan 9, 2026 | 315.80 | 316.30 | 314.00 | 314.90 | 314.90 | -0.66% | - |
| Jan 8, 2026 | 314.30 | 317.00 | 314.00 | 317.00 | 317.00 | 1.12% | - |
| Jan 7, 2026 | 313.80 | 314.20 | 313.50 | 313.50 | 313.50 | 1.79% | - |
| Jan 6, 2026 | 298.90 | 308.00 | 298.90 | 308.00 | 308.00 | 3.46% | 34 |
| Jan 5, 2026 | 298.40 | 299.10 | 296.20 | 297.70 | 297.70 | 0.37% | - |
| Jan 2, 2026 | 299.70 | 302.60 | 296.60 | 296.60 | 296.60 | -1.66% | 2 |
| Dec 23, 2025 | 303.20 | 303.20 | 301.60 | 301.60 | 300.85 | -0.43% | - |
| Dec 22, 2025 | 303.60 | 304.10 | 300.90 | 302.90 | 302.15 | -0.46% | - |
| Dec 19, 2025 | 305.50 | 305.50 | 303.10 | 304.30 | 303.55 | -0.39% | - |
| Dec 18, 2025 | 301.00 | 305.50 | 301.00 | 305.50 | 304.74 | 0.89% | - |