Stryker Corporation (BIT:1SYK)
Italy
· Delayed Price · Currency is EUR 276.60
-2.80 (-1.00%)
At close: Apr 28, 2026
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -1.00% | - |
| Apr 27, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 0.40% | - |
| Apr 24, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -0.96% | - |
| Apr 23, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.16% | - |
| Apr 22, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -0.25% | - |
| Apr 21, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.59% | - |
| Apr 20, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -0.52% | - |
| Apr 17, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 0.66% | - |
| Apr 16, 2026 | 287.30 | 287.30 | 287.30 | 289.20 | 289.20 | -0.92% | 41 |
| Apr 15, 2026 | 289.90 | 289.90 | 289.90 | 291.90 | 291.90 | -1.75% | 30 |
| Apr 14, 2026 | 297.20 | 297.20 | 297.20 | 297.10 | 297.10 | 2.27% | 30 |
| Apr 13, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.38% | - |
| Apr 10, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 0.59% | - |
| Apr 9, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | -0.24% | - |
| Apr 8, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | 1.05% | - |
| Apr 7, 2026 | 285.10 | 285.10 | 285.10 | 285.40 | 285.40 | -0.76% | 14 |
| Apr 2, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 1.02% | - |
| Apr 1, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 1.28% | - |
| Mar 31, 2026 | 290.10 | 290.10 | 290.10 | 281.10 | 281.10 | -1.82% | 30 |
| Mar 30, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | 0.10% | - |
| Mar 27, 2026 | 300.60 | 300.60 | 300.60 | 286.00 | 285.24 | -1.24% | 3 |
| Mar 26, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 288.83 | 2.62% | - |
| Mar 25, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 281.45 | -0.70% | - |
| Mar 24, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 283.44 | -1.35% | - |
| Mar 23, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 287.33 | -1.23% | - |
| Mar 20, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 290.92 | -1.88% | - |
| Mar 19, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 296.51 | -1.13% | - |
| Mar 18, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 299.90 | -1.70% | - |
| Mar 17, 2026 | 307.30 | 307.30 | 307.30 | 305.90 | 305.08 | 1.19% | 3 |
| Mar 16, 2026 | 299.60 | 299.60 | 299.60 | 302.30 | 301.49 | 1.44% | 4 |
| Mar 13, 2026 | 298.80 | 298.80 | 298.80 | 298.00 | 297.20 | 1.95% | 1 |
| Mar 12, 2026 | 311.10 | 311.10 | 311.10 | 292.30 | 291.52 | -1.95% | 5 |
| Mar 11, 2026 | 307.60 | 307.60 | 299.60 | 298.10 | 297.30 | -4.12% | 153 |
| Mar 10, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.07 | -0.77% | - |
| Mar 9, 2026 | 310.60 | 310.60 | 310.60 | 313.30 | 312.46 | -0.57% | 50 |
| Mar 6, 2026 | 315.30 | 315.30 | 315.00 | 315.10 | 314.26 | -2.51% | 83 |
| Mar 5, 2026 | 333.50 | 333.50 | 333.50 | 323.20 | 322.34 | -1.88% | 1 |
| Mar 4, 2026 | 329.40 | 329.40 | 329.40 | 329.40 | 328.52 | 0.70% | - |
| Mar 3, 2026 | 329.80 | 330.00 | 329.80 | 327.10 | 326.23 | -1.27% | 73 |
| Mar 2, 2026 | 329.80 | 329.80 | 326.00 | 331.30 | 330.42 | 1.25% | 86 |
| Feb 27, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 326.33 | 0.58% | - |
| Feb 26, 2026 | 324.60 | 327.90 | 324.60 | 325.30 | 324.43 | 0.03% | 11 |
| Feb 25, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 324.33 | 0.87% | - |
| Feb 24, 2026 | 325.00 | 326.90 | 325.00 | 322.40 | 321.54 | -0.19% | 42 |
| Feb 23, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 322.14 | 0.87% | - |
| Feb 20, 2026 | 320.20 | 320.20 | 320.20 | 320.20 | 319.34 | 1.46% | - |
| Feb 19, 2026 | 318.10 | 318.10 | 318.10 | 315.60 | 314.76 | 0.22% | 16 |
| Feb 18, 2026 | 314.90 | 314.90 | 314.90 | 314.90 | 314.06 | -0.51% | 5 |
| Feb 17, 2026 | 316.20 | 316.20 | 316.20 | 316.50 | 315.65 | 5.15% | 2 |
| Feb 16, 2026 | 345.90 | 345.90 | 306.40 | 301.00 | 300.20 | -4.29% | 14 |
| Feb 13, 2026 | 316.00 | 316.60 | 314.10 | 314.50 | 313.66 | 1.03% | 101 |
| Feb 12, 2026 | 305.40 | 309.30 | 305.40 | 311.30 | 310.47 | 2.74% | 67 |
| Feb 11, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 302.19 | -1.97% | - |
| Feb 10, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 308.27 | 4.04% | - |
| Feb 9, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 296.31 | -2.08% | - |
| Feb 6, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 302.59 | -2.60% | - |
| Feb 5, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 310.67 | 1.40% | - |
| Feb 4, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 306.38 | 0.23% | - |
| Feb 3, 2026 | 313.40 | 313.40 | 313.40 | 306.50 | 305.68 | -1.92% | 6 |
| Feb 2, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 311.67 | 1.79% | - |
| Jan 30, 2026 | 304.10 | 309.40 | 304.10 | 307.00 | 306.18 | 3.09% | 12 |
| Jan 29, 2026 | 299.10 | 299.10 | 299.10 | 297.80 | 297.00 | -0.53% | 17 |
| Jan 28, 2026 | 292.30 | 292.30 | 290.70 | 299.40 | 298.60 | 0.64% | 82 |
| Jan 27, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 296.71 | -0.83% | - |
| Jan 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.20 | - | - |
| Jan 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.20 | -2.91% | - |
| Jan 22, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 308.17 | -0.10% | - |
| Jan 21, 2026 | 306.00 | 309.00 | 306.00 | 309.30 | 308.47 | 0.19% | 3 |
| Jan 20, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 307.88 | 1.85% | - |
| Jan 19, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 302.29 | -3.22% | - |
| Jan 16, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 312.36 | 0.74% | - |
| Jan 15, 2026 | 310.90 | 310.90 | 310.90 | 310.90 | 310.07 | 2.07% | - |
| Jan 14, 2026 | 305.00 | 305.00 | 303.50 | 304.60 | 303.79 | -0.59% | 40 |
| Jan 13, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 305.58 | -0.84% | - |
| Jan 12, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 308.17 | -1.87% | - |
| Jan 9, 2026 | 315.40 | 315.40 | 315.40 | 314.90 | 314.06 | -0.57% | 4 |
| Jan 8, 2026 | 315.40 | 315.40 | 315.40 | 316.70 | 315.85 | 1.15% | 2 |
| Jan 7, 2026 | 315.40 | 315.40 | 315.40 | 313.10 | 312.26 | 1.39% | 25 |
| Jan 6, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 307.98 | 3.80% | - |
| Jan 5, 2026 | 297.00 | 297.00 | 297.00 | 297.50 | 296.71 | 0.27% | 2 |
| Jan 2, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 295.91 | -1.13% | - |
| Dec 30, 2025 | 300.10 | 300.10 | 300.10 | 300.10 | 299.30 | - | - |
| Dec 29, 2025 | 303.50 | 303.50 | 303.50 | 300.10 | 299.30 | -0.60% | 2 |
| Dec 23, 2025 | 301.90 | 301.90 | 301.90 | 301.90 | 301.09 | -0.40% | - |
| Dec 22, 2025 | 303.10 | 303.10 | 303.10 | 303.10 | 302.29 | -0.26% | - |
| Dec 19, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.09 | -0.52% | - |
| Dec 18, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 304.68 | 0.83% | - |
| Dec 17, 2025 | 303.50 | 303.50 | 303.50 | 303.00 | 302.19 | 1.30% | 10 |
| Dec 16, 2025 | 299.10 | 299.10 | 299.10 | 299.10 | 298.30 | -0.13% | - |
| Dec 15, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 298.70 | -1.09% | - |
| Dec 12, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 301.99 | -0.13% | - |
| Dec 11, 2025 | 303.50 | 303.50 | 303.50 | 303.20 | 302.39 | 0.60% | 1 |
| Dec 10, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | 300.60 | -0.76% | - |
| Dec 9, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 302.89 | -0.62% | - |
| Dec 8, 2025 | 305.60 | 305.60 | 305.60 | 305.60 | 304.78 | -2.86% | - |
| Dec 5, 2025 | 311.60 | 313.20 | 311.40 | 314.60 | 313.76 | 0.70% | 65 |
| Dec 4, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 311.57 | -0.67% | - |
| Dec 3, 2025 | 317.40 | 317.40 | 317.40 | 314.50 | 313.66 | -1.53% | 1 |
| Dec 2, 2025 | 321.80 | 321.80 | 321.80 | 319.40 | 318.55 | -0.31% | 8 |
| Dec 1, 2025 | 319.40 | 319.40 | 319.40 | 320.40 | 319.54 | -0.12% | 2 |