Stryker Corporation (VIE:SYK)
Austria · Delayed Price · Currency is EUR 282.80
-6.90 (-2.38%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 275.90 | 289.70 | 275.20 | 289.70 | 289.70 | 4.51% | - |
| Jul 15, 2026 | 272.20 | 277.20 | 272.20 | 277.20 | 277.20 | 2.59% | - |
| Jul 14, 2026 | 293.50 | 293.50 | 270.20 | 270.20 | 270.20 | -7.21% | 41 |
| Jul 13, 2026 | 289.50 | 291.20 | 288.10 | 291.20 | 291.20 | 0.87% | 31 |
| Jul 10, 2026 | 285.70 | 290.00 | 285.70 | 288.70 | 288.70 | 0.45% | 40 |
| Jul 9, 2026 | 286.90 | 287.40 | 283.10 | 287.40 | 287.40 | -0.17% | 7 |
| Jul 8, 2026 | 288.00 | 289.10 | 286.70 | 287.90 | 287.90 | 0.84% | 35 |
| Jul 7, 2026 | 286.80 | 288.30 | 285.50 | 285.50 | 285.50 | 1.17% | - |
| Jul 6, 2026 | 286.90 | 287.30 | 282.20 | 282.20 | 282.20 | -1.50% | 1 |
| Jul 3, 2026 | 285.20 | 286.50 | 284.60 | 286.50 | 286.50 | 0.84% | 30 |
| Jul 2, 2026 | 276.60 | 284.10 | 273.90 | 284.10 | 284.10 | 2.93% | - |
| Jul 1, 2026 | 275.80 | 278.00 | 275.80 | 276.00 | 276.00 | 0.07% | - |
| Jun 30, 2026 | 290.40 | 291.00 | 275.80 | 275.80 | 275.80 | -5.04% | 22 |
| Jun 26, 2026 | 278.50 | 291.20 | 278.40 | 291.20 | 290.43 | 3.48% | - |
| Jun 25, 2026 | 276.00 | 281.40 | 275.40 | 281.40 | 280.66 | 0.90% | 44 |
| Jun 24, 2026 | 273.50 | 278.90 | 273.50 | 278.90 | 278.16 | 2.88% | - |
| Jun 23, 2026 | 265.80 | 271.10 | 265.80 | 271.10 | 270.38 | 1.54% | 12 |
| Jun 22, 2026 | 269.60 | 269.60 | 267.00 | 267.00 | 266.29 | -1.29% | - |
| Jun 19, 2026 | 270.50 | 270.80 | 269.10 | 270.50 | 269.78 | 0.33% | - |
| Jun 18, 2026 | 263.70 | 269.60 | 263.70 | 269.60 | 268.89 | 1.62% | - |
| Jun 17, 2026 | 268.40 | 268.60 | 265.30 | 265.30 | 264.60 | -0.19% | - |
| Jun 16, 2026 | 266.50 | 266.50 | 265.20 | 265.80 | 265.10 | -0.45% | - |
| Jun 15, 2026 | 271.60 | 271.60 | 267.00 | 267.00 | 266.29 | -0.30% | - |
| Jun 12, 2026 | 263.00 | 267.80 | 263.00 | 267.80 | 267.09 | 1.75% | - |
| Jun 11, 2026 | 270.10 | 271.20 | 263.20 | 263.20 | 262.50 | -2.27% | - |
| Jun 10, 2026 | 273.60 | 273.60 | 269.30 | 269.30 | 268.59 | 0.26% | 10 |
| Jun 9, 2026 | 263.60 | 268.60 | 262.10 | 268.60 | 267.89 | 2.21% | 40 |
| Jun 8, 2026 | 265.50 | 266.70 | 262.80 | 262.80 | 262.10 | -1.31% | - |
| Jun 5, 2026 | 258.50 | 266.30 | 258.50 | 266.30 | 265.60 | 2.98% | - |
| Jun 4, 2026 | 253.60 | 258.60 | 253.60 | 258.60 | 257.92 | 2.50% | - |
| Jun 3, 2026 | 253.40 | 254.40 | 251.90 | 252.30 | 251.63 | -0.32% | - |
| Jun 2, 2026 | 258.60 | 258.60 | 253.10 | 253.10 | 252.43 | -2.69% | - |
| Jun 1, 2026 | 260.90 | 263.10 | 260.10 | 260.10 | 259.41 | -1.22% | - |
| May 29, 2026 | 264.50 | 266.20 | 263.30 | 263.30 | 262.60 | -0.04% | - |
| May 28, 2026 | 263.70 | 264.20 | 262.00 | 263.40 | 262.70 | -1.42% | - |
| May 27, 2026 | 269.00 | 270.20 | 267.20 | 267.20 | 266.49 | -0.15% | - |
| May 26, 2026 | 273.40 | 273.40 | 267.60 | 267.60 | 266.89 | -2.76% | - |
| May 25, 2026 | 274.20 | 275.20 | 273.60 | 275.20 | 274.47 | 0.66% | - |
| May 22, 2026 | 270.80 | 273.40 | 269.80 | 273.40 | 272.68 | 0.44% | - |
| May 21, 2026 | 276.30 | 276.60 | 272.20 | 272.20 | 271.48 | -0.66% | - |
| May 20, 2026 | 274.30 | 274.40 | 274.00 | 274.00 | 273.27 | 0.70% | - |
| May 19, 2026 | 268.60 | 272.10 | 267.80 | 272.10 | 271.38 | 1.61% | - |
| May 18, 2026 | 263.80 | 267.80 | 263.00 | 267.80 | 267.09 | 1.36% | - |
| May 15, 2026 | 262.10 | 264.20 | 262.00 | 264.20 | 263.50 | 1.89% | 12 |
| May 14, 2026 | 258.20 | 259.30 | 257.70 | 259.30 | 258.61 | 2.13% | - |
| May 13, 2026 | 251.30 | 253.90 | 248.80 | 253.90 | 253.23 | 2.46% | - |
| May 12, 2026 | 240.10 | 247.80 | 239.70 | 247.80 | 247.14 | 3.55% | - |
| May 11, 2026 | 244.10 | 244.10 | 239.30 | 239.30 | 238.67 | -2.60% | - |
| May 8, 2026 | 253.00 | 253.00 | 245.70 | 245.70 | 245.05 | -2.54% | - |
| May 7, 2026 | 249.30 | 252.10 | 249.00 | 252.10 | 251.43 | 0.44% | 3 |