Stryker Corporation (BIT:1SYK)
Italy
· Delayed Price · Currency is EUR 314.60
+2.20 (0.70%)
At close: Dec 5, 2025
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 311.60 | 313.20 | 311.40 | 314.60 | 314.60 | 0.70% | 65 |
| Dec 4, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | -0.67% | - |
| Dec 3, 2025 | 317.40 | 317.40 | 317.40 | 314.50 | 314.50 | -1.53% | 1 |
| Dec 2, 2025 | 321.80 | 321.80 | 321.80 | 319.40 | 319.40 | -0.31% | 8 |
| Dec 1, 2025 | 319.40 | 319.40 | 319.40 | 320.40 | 320.40 | -0.12% | 2 |
| Nov 28, 2025 | 321.30 | 321.30 | 321.30 | 320.80 | 320.80 | -0.22% | 11 |
| Nov 27, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0.47% | - |
| Nov 26, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.05% | - |
| Nov 25, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 0.37% | - |
| Nov 24, 2025 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | 0.75% | - |
| Nov 21, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | 1.11% | - |
| Nov 20, 2025 | 316.00 | 316.00 | 316.00 | 316.30 | 316.30 | 1.61% | 3 |
| Nov 19, 2025 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 0.10% | - |
| Nov 18, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.10% | - |
| Nov 17, 2025 | 310.50 | 310.50 | 310.20 | 310.70 | 310.70 | -1.15% | 293 |
| Nov 14, 2025 | 321.00 | 321.00 | 319.60 | 314.30 | 314.30 | -1.93% | 19 |
| Nov 13, 2025 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 0.75% | - |
| Nov 12, 2025 | 316.00 | 316.00 | 316.00 | 318.10 | 318.10 | 3.45% | 2 |
| Nov 11, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0.42% | - |
| Nov 10, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -0.65% | - |
| Nov 7, 2025 | 311.50 | 311.50 | 311.50 | 308.20 | 308.20 | -0.23% | 1 |
| Nov 6, 2025 | 313.80 | 313.80 | 310.20 | 308.90 | 308.90 | 0.16% | 35 |
| Nov 5, 2025 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | -2.13% | - |
| Nov 4, 2025 | 312.00 | 312.00 | 312.00 | 315.10 | 315.10 | 1.71% | 3 |
| Nov 3, 2025 | 308.20 | 308.60 | 308.20 | 309.80 | 309.80 | -0.26% | 8 |
| Oct 31, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | -3.36% | - |
| Oct 30, 2025 | 315.90 | 315.90 | 315.90 | 321.40 | 321.40 | 0.75% | 16 |
| Oct 29, 2025 | 322.00 | 322.00 | 322.00 | 319.00 | 319.00 | -1.69% | 40 |
| Oct 28, 2025 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | -0.92% | - |
| Oct 27, 2025 | 328.50 | 328.50 | 328.50 | 327.50 | 327.50 | -0.15% | 11 |
| Oct 24, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.12% | - |
| Oct 23, 2025 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -2.38% | - |
| Oct 22, 2025 | 328.00 | 328.00 | 328.00 | 336.40 | 336.40 | 3.16% | 15 |
| Oct 21, 2025 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | 0.77% | - |
| Oct 20, 2025 | 320.70 | 320.70 | 320.70 | 323.60 | 323.60 | 1.54% | 24 |
| Oct 17, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | 0.76% | - |
| Oct 16, 2025 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | -0.85% | - |
| Oct 15, 2025 | 320.80 | 320.80 | 320.80 | 319.00 | 319.00 | 0.35% | 5 |
| Oct 14, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | -0.53% | - |
| Oct 13, 2025 | 314.70 | 314.70 | 314.70 | 319.60 | 319.60 | 0.72% | 4 |
| Oct 10, 2025 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | -1.31% | - |
| Oct 9, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0.19% | - |
| Oct 8, 2025 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 1.97% | - |
| Oct 7, 2025 | 314.60 | 314.70 | 314.40 | 314.70 | 314.70 | - | 30 |
| Oct 6, 2025 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - | - |
| Oct 3, 2025 | 317.60 | 317.60 | 317.60 | 314.70 | 314.70 | 1.42% | 6 |
| Oct 2, 2025 | 310.20 | 310.20 | 310.20 | 310.30 | 310.30 | 0.68% | 3 |
| Oct 1, 2025 | 302.70 | 310.00 | 298.60 | 308.20 | 308.20 | -2.19% | 51 |
| Sep 30, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | -0.13% | - |
| Sep 29, 2025 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -0.54% | - |
| Sep 26, 2025 | 316.48 | 316.48 | 316.48 | 317.20 | 316.48 | 1.90% | - |
| Sep 25, 2025 | 310.60 | 310.60 | 310.60 | 311.30 | 310.59 | -1.67% | - |
| Sep 24, 2025 | 318.60 | 318.60 | 316.10 | 316.60 | 315.88 | -0.38% | 68 |
| Sep 23, 2025 | 317.08 | 317.08 | 317.08 | 317.80 | 317.08 | -1.49% | - |
| Sep 22, 2025 | 319.20 | 322.20 | 318.40 | 322.60 | 321.87 | -0.28% | 39 |
| Sep 19, 2025 | 323.30 | 323.30 | 323.30 | 323.50 | 322.77 | 1.63% | 17 |
| Sep 18, 2025 | 317.58 | 317.58 | 317.58 | 318.30 | 317.58 | -0.13% | - |
| Sep 17, 2025 | 317.98 | 317.98 | 317.98 | 318.70 | 317.98 | 0.03% | - |
| Sep 16, 2025 | 317.88 | 317.88 | 317.88 | 318.60 | 317.88 | -2.21% | - |
| Sep 15, 2025 | 325.06 | 325.06 | 325.06 | 325.80 | 325.06 | -0.82% | - |
| Sep 12, 2025 | 334.10 | 334.10 | 334.10 | 328.50 | 327.76 | -0.18% | 1 |
| Sep 11, 2025 | 328.36 | 328.36 | 328.36 | 329.10 | 328.35 | -0.09% | - |
| Sep 10, 2025 | 328.65 | 328.65 | 328.65 | 329.40 | 328.65 | -1.82% | - |
| Sep 9, 2025 | 334.74 | 334.74 | 334.74 | 335.50 | 334.74 | 0.63% | - |
| Sep 8, 2025 | 339.20 | 339.20 | 332.10 | 333.40 | 332.64 | -0.48% | 2 |
| Sep 5, 2025 | 334.24 | 334.24 | 334.24 | 335.00 | 334.24 | -1.44% | - |
| Sep 4, 2025 | 339.13 | 339.13 | 339.13 | 339.90 | 339.13 | 2.29% | - |
| Sep 3, 2025 | 331.55 | 331.55 | 331.55 | 332.30 | 331.55 | -0.39% | - |
| Sep 2, 2025 | 332.84 | 332.84 | 332.84 | 333.60 | 332.84 | 2.08% | - |
| Sep 1, 2025 | 326.06 | 326.06 | 326.06 | 326.80 | 326.06 | -2.16% | - |
| Aug 29, 2025 | 333.24 | 333.24 | 333.24 | 334.00 | 333.24 | 0.24% | - |
| Aug 28, 2025 | 332.45 | 332.45 | 332.45 | 333.20 | 332.45 | -1.74% | - |
| Aug 27, 2025 | 339.50 | 339.50 | 339.50 | 339.10 | 338.33 | 1.01% | 30 |
| Aug 26, 2025 | 334.94 | 334.94 | 334.94 | 335.70 | 334.94 | 0.27% | - |
| Aug 25, 2025 | 336.00 | 336.00 | 336.00 | 334.80 | 334.04 | -0.39% | 78 |
| Aug 22, 2025 | 330.90 | 331.00 | 330.90 | 336.10 | 335.34 | 0.45% | 42 |
| Aug 21, 2025 | 333.84 | 333.84 | 333.84 | 334.60 | 333.84 | -0.59% | - |
| Aug 20, 2025 | 335.84 | 335.84 | 335.84 | 336.60 | 335.84 | 1.32% | - |
| Aug 19, 2025 | 331.45 | 331.45 | 331.45 | 332.20 | 331.45 | 1.31% | - |
| Aug 18, 2025 | 326.50 | 326.50 | 326.50 | 327.90 | 327.16 | 1.80% | 15 |
| Aug 14, 2025 | 321.37 | 321.37 | 321.37 | 322.10 | 321.37 | 0.19% | - |
| Aug 13, 2025 | 320.77 | 320.77 | 320.77 | 321.50 | 320.77 | -0.25% | - |
| Aug 12, 2025 | 321.57 | 321.57 | 321.57 | 322.30 | 321.57 | -0.68% | - |
| Aug 11, 2025 | 324.30 | 324.30 | 324.30 | 324.50 | 323.77 | 0.46% | 60 |
| Aug 8, 2025 | 322.27 | 322.27 | 322.27 | 323.00 | 322.27 | -0.22% | - |
| Aug 7, 2025 | 327.00 | 327.60 | 327.00 | 323.70 | 322.97 | -0.12% | 61 |
| Aug 6, 2025 | 324.00 | 324.10 | 324.00 | 324.10 | 323.37 | -1.46% | 62 |
| Aug 5, 2025 | 328.16 | 328.16 | 328.16 | 328.90 | 328.16 | -0.60% | - |
| Aug 4, 2025 | 330.15 | 330.15 | 330.15 | 330.90 | 330.15 | 0.46% | - |
| Aug 1, 2025 | 328.65 | 328.65 | 328.65 | 329.40 | 328.65 | -5.78% | - |
| Jul 31, 2025 | 348.81 | 348.81 | 348.81 | 349.60 | 348.81 | -0.09% | - |
| Jul 30, 2025 | 349.11 | 349.11 | 349.11 | 349.90 | 349.11 | 0.29% | - |
| Jul 29, 2025 | 348.11 | 348.11 | 348.11 | 348.90 | 348.11 | 0.93% | - |
| Jul 28, 2025 | 344.30 | 344.30 | 344.30 | 345.70 | 344.92 | 1.35% | 18 |
| Jul 25, 2025 | 340.33 | 340.33 | 340.33 | 341.10 | 340.33 | 0.38% | - |
| Jul 24, 2025 | 339.03 | 339.03 | 339.03 | 339.80 | 339.03 | 0.98% | - |
| Jul 23, 2025 | 335.74 | 335.74 | 335.74 | 336.50 | 335.74 | 0.57% | - |
| Jul 22, 2025 | 333.84 | 333.84 | 333.84 | 334.60 | 333.84 | 0.24% | - |
| Jul 21, 2025 | 333.04 | 333.04 | 333.04 | 333.80 | 333.04 | -0.42% | - |
| Jul 18, 2025 | 334.44 | 334.44 | 334.44 | 335.20 | 334.44 | -0.30% | - |