Stryker Corporation (VIE:SYK)
Austria · Delayed Price · Currency is EUR 292.80
+0.80 (0.27%)
At close: Aug 7, 2026
VIE:SYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 292.70 | 293.70 | 291.50 | 292.80 | 292.80 | 0.27% | 35 |
| Aug 6, 2026 | 292.30 | 296.40 | 292.00 | 292.00 | 292.00 | 1.74% | 39 |
| Aug 5, 2026 | 292.20 | 292.50 | 287.00 | 287.00 | 287.00 | -1.27% | 72 |
| Aug 4, 2026 | 297.10 | 297.10 | 290.50 | 290.70 | 290.70 | - | 35 |
| Aug 3, 2026 | 284.20 | 290.70 | 284.20 | 290.70 | 290.70 | 3.53% | 35 |
| Jul 31, 2026 | 287.50 | 287.50 | 280.70 | 280.80 | 280.80 | -6.37% | 105 |
| Jul 30, 2026 | 309.20 | 309.20 | 299.90 | 299.90 | 299.90 | -2.85% | - |
| Jul 29, 2026 | 307.90 | 308.70 | 304.30 | 308.70 | 308.70 | 1.45% | 35 |
| Jul 28, 2026 | 296.60 | 304.30 | 296.60 | 304.30 | 304.30 | 2.91% | 15 |
| Jul 27, 2026 | 287.90 | 295.70 | 287.90 | 295.70 | 295.70 | 2.07% | - |
| Jul 24, 2026 | 280.30 | 289.70 | 280.30 | 289.70 | 289.70 | 4.36% | 35 |
| Jul 23, 2026 | 270.90 | 277.60 | 270.90 | 277.60 | 277.60 | 1.61% | - |
| Jul 22, 2026 | 274.90 | 277.00 | 273.20 | 273.20 | 273.20 | -0.73% | - |
| Jul 21, 2026 | 280.30 | 280.80 | 275.20 | 275.20 | 275.20 | -2.31% | - |
| Jul 20, 2026 | 279.80 | 281.70 | 279.60 | 281.70 | 281.70 | 0.11% | - |
| Jul 17, 2026 | 282.80 | 288.50 | 281.40 | 281.40 | 281.40 | -2.87% | - |
| 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% | - |