Stryker Corporation (VIE:SYK)
Austria · Delayed Price · Currency is EUR 251.90
-1.20 (-0.47%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:SYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 253.40 | 253.40 | 251.90 | 251.90 | - | -0.47% | - |
| 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% | - |
| Apr 16, 2026 | 289.70 | 290.90 | 288.90 | 288.90 | 288.90 | -1.03% | - |
| Apr 15, 2026 | 293.60 | 294.20 | 291.90 | 291.90 | 291.90 | -1.72% | - |
| Apr 14, 2026 | 294.40 | 297.00 | 294.20 | 297.00 | 297.00 | 2.34% | - |
| Apr 13, 2026 | 287.10 | 291.60 | 287.10 | 290.20 | 290.20 | 0.28% | - |
| Apr 10, 2026 | 290.40 | 290.90 | 289.40 | 289.40 | 289.40 | 0.73% | - |
| Apr 9, 2026 | 291.00 | 291.00 | 287.30 | 287.30 | 287.30 | -0.52% | - |
| Apr 8, 2026 | 288.60 | 290.20 | 287.80 | 288.80 | 288.80 | 1.16% | 5 |
| Apr 7, 2026 | 288.10 | 288.80 | 285.40 | 285.50 | 285.50 | -0.35% | - |
| Apr 2, 2026 | 282.10 | 286.50 | 282.10 | 286.50 | 286.50 | 0.60% | - |
| Apr 1, 2026 | 285.50 | 286.20 | 284.50 | 284.80 | 284.80 | 1.32% | - |
| Mar 31, 2026 | 285.70 | 287.40 | 281.10 | 281.10 | 281.10 | -1.48% | 34 |
| Mar 27, 2026 | 289.50 | 289.70 | 284.90 | 286.10 | 285.33 | -1.04% | - |
| Mar 26, 2026 | 282.40 | 289.10 | 280.20 | 289.10 | 288.32 | 2.41% | - |
| Mar 25, 2026 | 284.50 | 285.10 | 282.30 | 282.30 | 281.54 | -0.74% | - |
| Mar 24, 2026 | 287.50 | 287.50 | 284.30 | 284.40 | 283.64 | -1.35% | - |
| Mar 23, 2026 | 290.50 | 293.00 | 288.30 | 288.30 | 287.53 | -1.20% | 6 |
| Mar 20, 2026 | 294.20 | 295.30 | 291.80 | 291.80 | 291.02 | -1.75% | 2 |