Sysco Corporation (VIE:SYY)
Austria · Delayed Price · Currency is EUR 62.97
-0.61 (-0.96%)
At close: Dec 23, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 63.29 | 63.46 | 62.97 | 62.97 | 62.97 | -0.96% | - |
| Dec 22, 2025 | 63.39 | 63.58 | 63.16 | 63.58 | 63.58 | -0.45% | - |
| Dec 19, 2025 | 64.27 | 64.30 | 63.87 | 63.87 | 63.87 | -0.85% | - |
| Dec 18, 2025 | 64.60 | 64.89 | 64.36 | 64.42 | 64.42 | 0.23% | - |
| Dec 17, 2025 | 64.44 | 64.44 | 64.27 | 64.27 | 64.27 | 0.28% | - |
| Dec 16, 2025 | 64.10 | 64.10 | 63.00 | 64.09 | 64.09 | 0.64% | - |
| Dec 15, 2025 | 63.49 | 63.68 | 63.45 | 63.68 | 63.68 | 0.46% | - |
| Dec 12, 2025 | 63.21 | 63.39 | 63.15 | 63.39 | 63.39 | 0.17% | - |
| Dec 11, 2025 | 62.68 | 63.28 | 62.68 | 63.28 | 63.28 | 1.28% | - |
| Dec 10, 2025 | 62.46 | 62.48 | 62.28 | 62.48 | 62.48 | -0.57% | - |
| Dec 9, 2025 | 62.61 | 62.84 | 62.05 | 62.84 | 62.84 | 0.26% | - |
| Dec 8, 2025 | 62.88 | 62.88 | 62.63 | 62.68 | 62.68 | -1.18% | - |
| Dec 5, 2025 | 63.12 | 63.43 | 62.90 | 63.43 | 63.43 | 0.83% | - |
| Dec 4, 2025 | 62.96 | 63.15 | 62.91 | 62.91 | 62.91 | -0.96% | - |
| Dec 3, 2025 | 64.07 | 64.07 | 63.52 | 63.52 | 63.52 | -1.00% | - |
| Dec 2, 2025 | 65.27 | 65.52 | 64.16 | 64.16 | 64.16 | -1.43% | - |
| Dec 1, 2025 | 65.28 | 65.54 | 65.09 | 65.09 | 65.09 | -1.53% | 26 |
| Nov 28, 2025 | 66.09 | 66.16 | 65.54 | 66.10 | 66.10 | 0.27% | 1 |
| Nov 27, 2025 | 65.53 | 66.07 | 65.53 | 65.92 | 65.92 | 0.44% | - |
| Nov 26, 2025 | 65.82 | 65.82 | 65.49 | 65.63 | 65.63 | 0.09% | - |
| Nov 25, 2025 | 64.83 | 65.57 | 64.69 | 65.57 | 65.57 | -1.12% | - |
| Nov 24, 2025 | 66.80 | 67.08 | 66.31 | 66.31 | 66.31 | -0.39% | - |
| Nov 21, 2025 | 65.48 | 66.57 | 65.39 | 66.57 | 66.57 | 1.57% | - |
| Nov 20, 2025 | 65.80 | 66.26 | 65.41 | 65.54 | 65.54 | -0.09% | 25 |
| Nov 19, 2025 | 65.52 | 65.81 | 65.52 | 65.60 | 65.60 | 0.35% | - |
| Nov 18, 2025 | 64.53 | 65.37 | 64.53 | 65.37 | 65.37 | 1.18% | - |
| Nov 17, 2025 | 64.68 | 65.03 | 64.54 | 64.61 | 64.61 | 0.81% | - |
| Nov 14, 2025 | 64.39 | 64.74 | 64.09 | 64.09 | 64.09 | -1.23% | - |
| Nov 13, 2025 | 64.99 | 65.21 | 64.86 | 64.89 | 64.89 | -0.75% | - |
| Nov 12, 2025 | 65.27 | 65.48 | 65.27 | 65.38 | 65.38 | 1.38% | - |
| Nov 11, 2025 | 64.51 | 64.51 | 64.28 | 64.49 | 64.49 | 0.33% | - |
| Nov 10, 2025 | 64.95 | 65.23 | 64.28 | 64.28 | 64.28 | 0.22% | - |
| Nov 7, 2025 | 63.38 | 64.14 | 62.99 | 64.14 | 64.14 | 1.30% | - |
| Nov 6, 2025 | 63.38 | 63.59 | 63.32 | 63.32 | 63.32 | -0.52% | - |
| Nov 5, 2025 | 63.51 | 63.90 | 63.49 | 63.65 | 63.65 | -0.25% | - |
| Nov 4, 2025 | 63.05 | 63.83 | 63.05 | 63.81 | 63.81 | 0.31% | - |
| Nov 3, 2025 | 64.41 | 64.73 | 63.61 | 63.61 | 63.61 | -1.06% | - |
| Oct 31, 2025 | 65.00 | 65.00 | 64.29 | 64.29 | 64.29 | -0.36% | - |
| Oct 30, 2025 | 64.07 | 64.79 | 63.86 | 64.52 | 64.52 | 0.42% | - |
| Oct 29, 2025 | 65.40 | 65.40 | 64.25 | 64.25 | 64.25 | -2.92% | - |
| Oct 28, 2025 | 67.13 | 67.14 | 65.39 | 66.18 | 66.18 | -0.42% | 273 |
| Oct 27, 2025 | 67.09 | 67.09 | 66.26 | 66.46 | 66.46 | -0.72% | - |
| Oct 24, 2025 | 67.43 | 67.50 | 66.94 | 66.94 | 66.94 | -0.45% | - |
| Oct 23, 2025 | 67.91 | 67.91 | 67.24 | 67.24 | 67.24 | -2.01% | - |
| Oct 22, 2025 | 68.21 | 68.62 | 68.21 | 68.62 | 68.62 | -0.07% | - |
| Oct 21, 2025 | 68.79 | 69.10 | 68.67 | 68.67 | 68.67 | -0.09% | - |
| Oct 20, 2025 | 68.77 | 68.77 | 68.32 | 68.73 | 68.73 | 1.13% | - |
| Oct 17, 2025 | 67.20 | 67.96 | 67.20 | 67.96 | 67.96 | -0.32% | - |
| Oct 16, 2025 | 69.39 | 69.39 | 68.18 | 68.18 | 68.18 | -1.60% | 15 |
| Oct 15, 2025 | 69.09 | 69.31 | 68.69 | 69.29 | 69.29 | 1.35% | 44 |