Sysco Corporation (VIE:SYY)
Austria · Delayed Price · Currency is EUR 68.67
-0.06 (-0.09%)
At close: Oct 21, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 68.58 | 68.58 | 67.73 | 68.37 | 68.37 | 1.00% | - |
| Oct 13, 2025 | 67.47 | 67.69 | 67.47 | 67.69 | 67.69 | 0.06% | - |
| Oct 10, 2025 | 67.50 | 67.65 | 67.22 | 67.65 | 67.65 | -0.29% | - |
| Oct 9, 2025 | 67.72 | 68.06 | 67.56 | 67.85 | 67.85 | 0.18% | - |
| Oct 8, 2025 | 68.87 | 68.93 | 67.73 | 67.73 | 67.73 | -0.91% | - |
| Oct 7, 2025 | 69.10 | 69.37 | 68.35 | 68.35 | 68.35 | -1.53% | - |
| Oct 6, 2025 | 70.44 | 70.71 | 69.41 | 69.41 | 69.41 | -1.32% | - |
| Oct 3, 2025 | 70.72 | 70.78 | 70.34 | 70.34 | 70.34 | -0.17% | - |
| Oct 1, 2025 | 69.51 | 70.46 | 69.51 | 70.46 | 70.00 | 0.66% | - |
| Sep 30, 2025 | 69.58 | 70.00 | 69.47 | 70.00 | 69.54 | 1.04% | - |
| Sep 29, 2025 | 70.15 | 70.64 | 69.28 | 69.28 | 68.83 | -0.80% | - |
| Sep 26, 2025 | 69.46 | 69.84 | 69.46 | 69.84 | 69.38 | 0.87% | - |
| Sep 25, 2025 | 69.63 | 70.18 | 69.24 | 69.24 | 68.79 | -0.92% | - |
| Sep 24, 2025 | 69.80 | 69.93 | 69.65 | 69.88 | 69.42 | 0.85% | - |
| Sep 23, 2025 | 68.99 | 69.29 | 68.94 | 69.29 | 68.84 | -0.19% | - |
| Sep 22, 2025 | 70.05 | 70.05 | 69.42 | 69.42 | 68.97 | -0.87% | - |
| Sep 19, 2025 | 69.53 | 70.03 | 69.53 | 70.03 | 69.57 | 1.18% | - |
| Sep 18, 2025 | 70.20 | 70.29 | 69.21 | 69.21 | 68.76 | -0.60% | - |
| Sep 17, 2025 | 68.82 | 69.63 | 68.70 | 69.63 | 69.17 | 2.70% | - |
| Sep 16, 2025 | 67.81 | 67.93 | 67.79 | 67.80 | 67.36 | -0.95% | - |
| Sep 15, 2025 | 69.44 | 69.44 | 68.45 | 68.45 | 68.00 | -0.15% | - |
| Sep 12, 2025 | 68.96 | 69.24 | 68.55 | 68.55 | 68.10 | -0.77% | - |
| Sep 11, 2025 | 68.67 | 69.08 | 68.33 | 69.08 | 68.63 | 0.91% | - |
| Sep 10, 2025 | 69.24 | 69.30 | 68.44 | 68.46 | 68.01 | -0.33% | - |
| Sep 9, 2025 | 69.39 | 69.39 | 68.69 | 68.69 | 68.24 | 0.15% | - |
| Sep 8, 2025 | 70.35 | 70.35 | 68.59 | 68.59 | 68.14 | -2.10% | - |
| Sep 5, 2025 | 70.81 | 70.81 | 70.06 | 70.06 | 69.60 | -0.76% | - |
| Sep 4, 2025 | 69.73 | 70.60 | 69.44 | 70.60 | 70.14 | 0.94% | - |
| Sep 3, 2025 | 69.25 | 69.94 | 68.91 | 69.94 | 69.48 | 0.92% | - |
| Sep 2, 2025 | 68.43 | 69.30 | 68.43 | 69.30 | 68.85 | 0.76% | - |
| Sep 1, 2025 | 68.62 | 68.78 | 68.62 | 68.78 | 68.33 | 0.38% | - |
| Aug 29, 2025 | 68.28 | 68.52 | 68.07 | 68.52 | 68.07 | 0.76% | - |
| Aug 28, 2025 | 69.04 | 69.04 | 68.00 | 68.00 | 67.56 | -1.42% | - |
| Aug 27, 2025 | 68.58 | 68.98 | 68.58 | 68.98 | 68.53 | 1.10% | - |
| Aug 26, 2025 | 68.14 | 68.53 | 68.13 | 68.23 | 67.78 | 0.69% | 2 |
| Aug 25, 2025 | 68.42 | 68.75 | 67.76 | 67.76 | 67.32 | -0.28% | - |
| Aug 22, 2025 | 68.72 | 68.92 | 67.95 | 67.95 | 67.51 | -1.41% | - |
| Aug 21, 2025 | 69.68 | 69.68 | 68.92 | 68.92 | 68.47 | -0.25% | - |
| Aug 20, 2025 | 68.18 | 69.09 | 68.14 | 69.09 | 68.64 | 1.19% | - |
| Aug 19, 2025 | 67.74 | 68.28 | 67.74 | 68.28 | 67.83 | 0.57% | - |
| Aug 18, 2025 | 67.97 | 68.21 | 67.87 | 67.89 | 67.45 | -1.05% | - |
| Aug 15, 2025 | 69.76 | 69.76 | 68.61 | 68.61 | 68.16 | -1.63% | - |
| Aug 14, 2025 | 70.33 | 70.33 | 69.75 | 69.75 | 69.29 | 2.48% | - |
| Aug 13, 2025 | 68.90 | 69.06 | 68.06 | 68.06 | 67.61 | -1.33% | - |