Stryker Corporation (VIE:SYK)
Austria
· Delayed Price · Currency is EUR 317.00
+5.70 (1.83%)
Last updated: Sep 26, 2025, 5:32 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 315.50 | 317.50 | 315.50 | 317.00 | 317.00 | 1.83% | - |
| Sep 25, 2025 | 316.00 | 316.00 | 311.30 | 311.30 | 311.30 | -1.58% | - |
| Sep 24, 2025 | 316.20 | 317.90 | 316.20 | 316.30 | 316.30 | -0.41% | - |
| Sep 23, 2025 | 320.30 | 320.40 | 317.60 | 317.60 | 317.60 | -1.55% | - |
| Sep 22, 2025 | 320.70 | 322.60 | 318.60 | 322.60 | 322.60 | -0.22% | - |
| Sep 19, 2025 | 320.70 | 323.30 | 320.70 | 323.30 | 323.30 | 1.48% | - |
| Sep 18, 2025 | 319.30 | 319.50 | 318.60 | 318.60 | 318.60 | -0.13% | - |
| Sep 17, 2025 | 317.90 | 319.00 | 317.70 | 319.00 | 319.00 | 0.13% | - |
| Sep 16, 2025 | 320.70 | 321.30 | 317.90 | 318.60 | 318.60 | -2.09% | - |
| Sep 15, 2025 | 326.50 | 326.90 | 325.40 | 325.40 | 325.40 | -1.03% | - |
| Sep 12, 2025 | 330.80 | 331.00 | 328.80 | 328.80 | 328.80 | -0.24% | 2 |
| Sep 11, 2025 | 327.70 | 329.60 | 327.20 | 329.60 | 329.60 | 0.15% | - |
| Sep 10, 2025 | 336.50 | 336.50 | 329.10 | 329.10 | 329.10 | -1.94% | - |
| Sep 9, 2025 | 335.00 | 335.60 | 334.40 | 335.60 | 335.60 | 0.72% | - |
| Sep 8, 2025 | 332.70 | 335.00 | 332.70 | 333.20 | 333.20 | -0.57% | - |
| Sep 5, 2025 | 338.50 | 338.50 | 335.10 | 335.10 | 335.10 | -1.41% | - |
| Sep 4, 2025 | 331.50 | 339.90 | 331.50 | 339.90 | 339.90 | 2.38% | - |
| Sep 3, 2025 | 335.70 | 335.70 | 332.00 | 332.00 | 332.00 | -0.87% | - |
| Sep 2, 2025 | 335.30 | 335.40 | 334.90 | 334.90 | 334.90 | 0.06% | - |
| Sep 1, 2025 | 333.90 | 334.70 | 333.90 | 334.70 | 334.70 | 0.18% | - |
| Aug 29, 2025 | 334.00 | 334.40 | 332.50 | 334.10 | 334.10 | 0.39% | - |
| Aug 28, 2025 | 337.90 | 338.10 | 332.80 | 332.80 | 332.80 | -1.77% | - |
| Aug 27, 2025 | 338.60 | 339.30 | 338.60 | 338.80 | 338.80 | 0.92% | - |
| Aug 26, 2025 | 335.80 | 336.10 | 334.70 | 335.70 | 335.70 | 0.33% | - |
| Aug 25, 2025 | 334.60 | 335.80 | 334.60 | 334.60 | 334.60 | -0.54% | 10 |
| Aug 22, 2025 | 331.70 | 336.40 | 330.30 | 336.40 | 336.40 | 0.60% | - |
| Aug 21, 2025 | 336.90 | 336.90 | 334.10 | 334.40 | 334.40 | -0.65% | - |
| Aug 20, 2025 | 334.50 | 336.60 | 334.50 | 336.60 | 336.60 | 1.29% | - |
| Aug 19, 2025 | 326.80 | 332.30 | 326.80 | 332.30 | 332.30 | 1.31% | - |
| Aug 18, 2025 | 326.50 | 328.00 | 326.50 | 328.00 | 328.00 | 0.80% | - |
| Aug 15, 2025 | 325.30 | 325.40 | 324.40 | 325.40 | 325.40 | 1.12% | - |
| Aug 14, 2025 | 325.70 | 327.70 | 321.80 | 321.80 | 321.80 | 0.09% | - |
| Aug 13, 2025 | 322.20 | 322.80 | 321.50 | 321.50 | 321.50 | -0.34% | - |
| Aug 12, 2025 | 324.70 | 325.00 | 322.60 | 322.60 | 322.60 | -0.55% | - |
| Aug 11, 2025 | 324.60 | 324.60 | 323.50 | 324.40 | 324.40 | 0.46% | - |
| Aug 8, 2025 | 319.40 | 323.40 | 319.40 | 322.90 | 322.90 | -0.19% | - |
| Aug 7, 2025 | 321.40 | 323.50 | 321.40 | 323.50 | 323.50 | -0.34% | - |
| Aug 6, 2025 | 325.80 | 330.10 | 324.60 | 324.60 | 324.60 | -1.61% | - |
| Aug 5, 2025 | 325.40 | 331.30 | 325.40 | 329.90 | 329.90 | -0.30% | - |
| Aug 4, 2025 | 327.10 | 330.90 | 327.10 | 330.90 | 330.90 | 0.73% | - |
| Aug 1, 2025 | 331.50 | 331.50 | 322.10 | 328.50 | 328.50 | -6.12% | - |
| Jul 31, 2025 | 353.60 | 353.60 | 349.20 | 349.90 | 349.90 | -0.11% | - |
| Jul 30, 2025 | 346.90 | 350.30 | 346.60 | 350.30 | 350.30 | 0.57% | - |
| Jul 29, 2025 | 347.50 | 348.30 | 347.00 | 348.30 | 348.30 | 0.66% | - |
| Jul 28, 2025 | 345.30 | 346.80 | 345.30 | 346.00 | 346.00 | 1.47% | - |
| Jul 25, 2025 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | 0.59% | - |
| Jul 24, 2025 | 341.20 | 341.40 | 339.00 | 339.00 | 339.00 | 0.68% | - |
| Jul 23, 2025 | 337.50 | 338.60 | 336.70 | 336.70 | 336.70 | 0.57% | - |
| Jul 22, 2025 | 331.60 | 334.80 | 331.00 | 334.80 | 334.80 | 0.27% | - |
| Jul 21, 2025 | 335.00 | 335.10 | 333.00 | 333.90 | 333.90 | -0.36% | - |