Stryker Corporation (VIE:SYK)
Austria · Delayed Price · Currency is EUR 278.70
-2.70 (-0.96%)
Last updated: Jun 26, 2026, 1:00 PM CET
VIE:SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 278.50 | 291.20 | 278.40 | 291.20 | 291.20 | 3.48% | - |
| Jun 25, 2026 | 276.00 | 281.40 | 275.40 | 281.40 | 281.40 | 0.90% | 44 |
| Jun 24, 2026 | 273.50 | 278.90 | 273.50 | 278.90 | 278.90 | 2.88% | - |
| Jun 23, 2026 | 265.80 | 271.10 | 265.80 | 271.10 | 271.10 | 1.54% | 12 |
| Jun 22, 2026 | 269.60 | 269.60 | 267.00 | 267.00 | 267.00 | -1.29% | - |
| Jun 19, 2026 | 270.50 | 270.80 | 269.10 | 270.50 | 270.50 | 0.33% | - |
| Jun 18, 2026 | 263.70 | 269.60 | 263.70 | 269.60 | 269.60 | 1.62% | - |
| Jun 17, 2026 | 268.40 | 268.60 | 265.30 | 265.30 | 265.30 | -0.19% | - |
| Jun 16, 2026 | 266.50 | 266.50 | 265.20 | 265.80 | 265.80 | -0.45% | - |
| Jun 15, 2026 | 271.60 | 271.60 | 267.00 | 267.00 | 267.00 | -0.30% | - |
| Jun 12, 2026 | 263.00 | 267.80 | 263.00 | 267.80 | 267.80 | 1.75% | - |
| Jun 11, 2026 | 270.10 | 271.20 | 263.20 | 263.20 | 263.20 | -2.27% | - |
| Jun 10, 2026 | 273.60 | 273.60 | 269.30 | 269.30 | 269.30 | 0.26% | 10 |
| Jun 9, 2026 | 263.60 | 268.60 | 262.10 | 268.60 | 268.60 | 2.21% | 40 |
| Jun 8, 2026 | 265.50 | 266.70 | 262.80 | 262.80 | 262.80 | -1.31% | - |
| Jun 5, 2026 | 258.50 | 266.30 | 258.50 | 266.30 | 266.30 | 2.98% | - |
| Jun 4, 2026 | 253.60 | 258.60 | 253.60 | 258.60 | 258.60 | 2.50% | - |
| Jun 3, 2026 | 253.40 | 254.40 | 251.90 | 252.30 | 252.30 | -0.32% | - |
| Jun 2, 2026 | 258.60 | 258.60 | 253.10 | 253.10 | 253.10 | -2.69% | - |
| Jun 1, 2026 | 260.90 | 263.10 | 260.10 | 260.10 | 260.10 | -1.22% | - |
| May 29, 2026 | 264.50 | 266.20 | 263.30 | 263.30 | 263.30 | -0.04% | - |
| May 28, 2026 | 263.70 | 264.20 | 262.00 | 263.40 | 263.40 | -1.42% | - |
| May 27, 2026 | 269.00 | 270.20 | 267.20 | 267.20 | 267.20 | -0.15% | - |
| May 26, 2026 | 273.40 | 273.40 | 267.60 | 267.60 | 267.60 | -2.76% | - |
| May 25, 2026 | 274.20 | 275.20 | 273.60 | 275.20 | 275.20 | 0.66% | - |
| May 22, 2026 | 270.80 | 273.40 | 269.80 | 273.40 | 273.40 | 0.44% | - |
| May 21, 2026 | 276.30 | 276.60 | 272.20 | 272.20 | 272.20 | -0.66% | - |
| May 20, 2026 | 274.30 | 274.40 | 274.00 | 274.00 | 274.00 | 0.70% | - |
| May 19, 2026 | 268.60 | 272.10 | 267.80 | 272.10 | 272.10 | 1.61% | - |
| May 18, 2026 | 263.80 | 267.80 | 263.00 | 267.80 | 267.80 | 1.36% | - |
| May 15, 2026 | 262.10 | 264.20 | 262.00 | 264.20 | 264.20 | 1.89% | 12 |
| May 14, 2026 | 258.20 | 259.30 | 257.70 | 259.30 | 259.30 | 2.13% | - |
| May 13, 2026 | 251.30 | 253.90 | 248.80 | 253.90 | 253.90 | 2.46% | - |
| May 12, 2026 | 240.10 | 247.80 | 239.70 | 247.80 | 247.80 | 3.55% | - |
| May 11, 2026 | 244.10 | 244.10 | 239.30 | 239.30 | 239.30 | -2.60% | - |
| May 8, 2026 | 253.00 | 253.00 | 245.70 | 245.70 | 245.70 | -2.54% | - |
| May 7, 2026 | 249.30 | 252.10 | 249.00 | 252.10 | 252.10 | 0.44% | 3 |
| May 6, 2026 | 251.60 | 252.80 | 251.00 | 251.00 | 251.00 | -0.91% | - |
| May 5, 2026 | 251.10 | 253.30 | 250.60 | 253.30 | 253.30 | 1.60% | - |
| May 4, 2026 | 251.30 | 252.40 | 249.30 | 249.30 | 249.30 | -7.87% | - |
| Apr 30, 2026 | 269.30 | 270.60 | 267.10 | 270.60 | 270.60 | 1.05% | - |
| Apr 29, 2026 | 275.70 | 275.70 | 267.80 | 267.80 | 267.80 | -3.11% | - |
| Apr 28, 2026 | 280.30 | 282.80 | 276.40 | 276.40 | 276.40 | -1.07% | 1 |
| Apr 27, 2026 | 278.70 | 279.40 | 276.80 | 279.40 | 279.40 | 0.54% | - |
| Apr 24, 2026 | 281.70 | 281.70 | 277.90 | 277.90 | 277.90 | -1.03% | 2 |
| Apr 23, 2026 | 281.00 | 282.00 | 280.30 | 280.80 | 280.80 | -1.02% | - |
| Apr 22, 2026 | 282.50 | 283.70 | 279.50 | 283.70 | 283.70 | 0.07% | 6 |
| Apr 21, 2026 | 288.10 | 288.20 | 283.50 | 283.50 | 283.50 | -1.94% | - |
| Apr 20, 2026 | 288.90 | 290.70 | 288.90 | 289.10 | 289.10 | -0.86% | - |
| Apr 17, 2026 | 287.70 | 291.60 | 286.50 | 291.60 | 291.60 | 0.93% | - |