Sysco Corporation (BIT:1SYY)
Italy
· Delayed Price · Currency is EUR 63.40
+0.55 (0.88%)
At close: Dec 5, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.88% | - |
| Dec 4, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -1.12% | - |
| Dec 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.92% | - |
| Dec 2, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -1.52% | - |
| Dec 1, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -1.35% | - |
| Nov 28, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.40% | - |
| Nov 27, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.26% | - |
| Nov 26, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.11% | - |
| Nov 25, 2025 | 65.63 | 65.63 | 65.63 | 65.53 | 65.53 | 0.26% | 8 |
| Nov 24, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -1.88% | - |
| Nov 21, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 1.54% | - |
| Nov 20, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.08% | - |
| Nov 19, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.41% | - |
| Nov 18, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 1.36% | - |
| Nov 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.69% | - |
| Nov 14, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -1.39% | - |
| Nov 13, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.64% | - |
| Nov 12, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 1.29% | - |
| Nov 11, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.67% | - |
| Nov 10, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.22% | - |
| Nov 7, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.93% | - |
| Nov 6, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.28% | - |
| Nov 5, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.55% | - |
| Nov 4, 2025 | 64.16 | 64.16 | 64.16 | 63.92 | 63.92 | 0.44% | 8 |
| Nov 3, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -1.12% | - |
| Oct 31, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.22% | - |
| Oct 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.33% | - |
| Oct 29, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -2.72% | - |
| Oct 28, 2025 | 65.92 | 65.92 | 65.92 | 66.09 | 66.09 | -0.44% | 76 |
| Oct 27, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.93% | - |
| Oct 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.53% | - |
| Oct 23, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.79% | - |
| Oct 22, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.19% | - |
| Oct 21, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.03% | - |
| Oct 20, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.21% | - |
| Oct 17, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.60% | - |
| Oct 16, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -1.46% | - |
| Oct 15, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.33% | - |
| Oct 14, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 1.05% | - |
| Oct 13, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.31% | - |
| Oct 10, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.52% | - |
| Oct 9, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.04% | - |
| Oct 8, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.70% | - |
| Oct 7, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -1.66% | - |
| Oct 6, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -1.28% | - |
| Oct 3, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -0.26% | - |
| Oct 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.03% | - |
| Oct 1, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.64% | - |
| Sep 30, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1.07% | - |
| Sep 29, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.79% | - |
| Sep 26, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.85% | - |
| Sep 25, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.87% | - |
| Sep 24, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.85% | - |
| Sep 23, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.23% | - |
| Sep 22, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.90% | - |
| Sep 19, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 1.30% | - |
| Sep 18, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.69% | - |
| Sep 17, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 2.76% | - |
| Sep 16, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -1.09% | - |
| Sep 15, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.09% | - |
| Sep 12, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.82% | - |
| Sep 11, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.99% | - |
| Sep 10, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | -0.33% | - |
| Sep 9, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.03% | - |
| Sep 8, 2025 | 69.65 | 69.65 | 69.65 | 68.72 | 68.72 | -1.88% | 1 |
| Sep 5, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.77% | - |
| Sep 4, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.81% | - |
| Sep 3, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 1.40% | - |
| Sep 2, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.31% | - |
| Sep 1, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.45% | - |
| Aug 29, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 0.68% | - |
| Aug 28, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -1.35% | - |
| Aug 27, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.22% | - |
| Aug 26, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.59% | - |
| Aug 25, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.32% | - |
| Aug 22, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -1.54% | - |
| Aug 21, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -0.16% | - |
| Aug 20, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.16% | - |
| Aug 19, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.78% | - |
| Aug 18, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -2.50% | - |
| Aug 14, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.94% | - |
| Aug 13, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 1.87% | - |
| Aug 12, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.83% | - |
| Aug 11, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.90% | - |
| Aug 8, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.63% | - |
| Aug 7, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.67% | - |
| Aug 6, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.31% | - |
| Aug 5, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.71% | - |
| Aug 4, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.49% | - |
| Aug 1, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.98% | - |
| Jul 31, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.26% | - |
| Jul 30, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 2.31% | - |
| Jul 29, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -2.36% | - |
| Jul 28, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 1.98% | - |
| Jul 25, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.12% | - |
| Jul 24, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.09% | - |
| Jul 23, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 2.07% | - |
| Jul 22, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.01% | - |
| Jul 21, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.18% | - |
| Jul 18, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 1.84% | - |