Sysco Corporation (FRA:SYY)
Germany
· Delayed Price · Currency is EUR 62.64
-0.12 (-0.19%)
At close: Dec 5, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.80 | 63.23 | 62.64 | 62.64 | 62.64 | -0.19% | 17 |
| Dec 4, 2025 | 62.76 | 64.01 | 62.64 | 62.76 | 62.76 | - | 50 |
| Dec 3, 2025 | 63.75 | 64.32 | 62.76 | 62.76 | 62.76 | -1.88% | 50 |
| Dec 2, 2025 | 65.00 | 65.66 | 63.69 | 63.96 | 63.96 | -1.66% | 98 |
| Dec 1, 2025 | 65.07 | 65.40 | 64.84 | 65.04 | 65.04 | -0.66% | - |
| Nov 28, 2025 | 65.79 | 65.92 | 65.22 | 65.47 | 65.47 | -0.29% | 200 |
| Nov 27, 2025 | 65.14 | 66.41 | 65.14 | 65.66 | 65.66 | 0.37% | 100 |
| Nov 26, 2025 | 65.46 | 66.13 | 65.42 | 65.42 | 65.42 | -0.11% | 270 |
| Nov 25, 2025 | 64.67 | 65.66 | 64.67 | 65.49 | 65.49 | 1.52% | 12 |
| Nov 24, 2025 | 66.42 | 66.42 | 64.51 | 64.51 | 64.51 | -2.76% | - |
| Nov 21, 2025 | 65.23 | 67.03 | 65.23 | 66.34 | 66.34 | 1.72% | - |
| Nov 20, 2025 | 66.00 | 66.17 | 64.97 | 65.22 | 65.22 | -0.47% | 230 |
| Nov 19, 2025 | 65.19 | 65.60 | 65.19 | 65.53 | 65.53 | 0.09% | 50 |
| Nov 18, 2025 | 64.11 | 65.47 | 64.11 | 65.47 | 65.47 | 1.41% | - |
| Nov 17, 2025 | 64.31 | 65.60 | 64.31 | 64.56 | 64.56 | 0.72% | 20 |
| Nov 14, 2025 | 64.08 | 65.50 | 63.82 | 64.10 | 64.10 | -0.30% | 310 |
| Nov 13, 2025 | 65.01 | 65.48 | 64.29 | 64.29 | 64.29 | -1.11% | 154 |
| Nov 12, 2025 | 65.04 | 65.30 | 65.01 | 65.01 | 65.01 | 0.09% | - |
| Nov 11, 2025 | 64.18 | 64.95 | 64.01 | 64.95 | 64.95 | 1.03% | - |
| Nov 10, 2025 | 65.20 | 65.20 | 64.16 | 64.29 | 64.29 | -0.68% | 1,001 |
| Nov 7, 2025 | 63.00 | 64.73 | 63.00 | 64.73 | 64.73 | 2.60% | - |
| Nov 6, 2025 | 63.21 | 63.47 | 63.09 | 63.09 | 63.09 | -0.72% | - |
| Nov 5, 2025 | 63.25 | 63.68 | 63.17 | 63.55 | 63.55 | 0.06% | - |
| Nov 4, 2025 | 62.31 | 63.73 | 62.31 | 63.51 | 63.51 | 0.83% | - |
| Nov 3, 2025 | 64.10 | 64.10 | 62.96 | 62.99 | 62.99 | -1.98% | 183 |
| Oct 31, 2025 | 64.43 | 64.51 | 63.95 | 64.26 | 64.26 | -0.16% | - |
| Oct 30, 2025 | 63.71 | 64.54 | 63.71 | 64.36 | 64.36 | 0.78% | - |
| Oct 29, 2025 | 65.21 | 65.21 | 63.69 | 63.86 | 63.86 | -2.38% | 15 |
| Oct 28, 2025 | 66.68 | 66.68 | 64.57 | 65.42 | 65.42 | -2.07% | - |
| Oct 27, 2025 | 66.79 | 66.80 | 66.11 | 66.80 | 66.80 | 0.62% | 51 |
| Oct 24, 2025 | 67.26 | 67.26 | 66.26 | 66.39 | 66.39 | -1.09% | - |
| Oct 23, 2025 | 67.53 | 67.53 | 66.96 | 67.12 | 67.12 | -0.62% | 17 |
| Oct 22, 2025 | 67.95 | 68.36 | 67.54 | 67.54 | 67.54 | -0.92% | - |
| Oct 21, 2025 | 68.32 | 68.82 | 68.11 | 68.17 | 68.17 | -0.34% | - |
| Oct 20, 2025 | 68.25 | 68.50 | 68.25 | 68.40 | 68.40 | 0.09% | - |
| Oct 17, 2025 | 66.52 | 68.34 | 66.52 | 68.34 | 68.34 | 1.59% | - |
| Oct 16, 2025 | 68.40 | 68.40 | 67.09 | 67.27 | 67.27 | -2.05% | - |
| Oct 15, 2025 | 68.86 | 69.47 | 68.52 | 68.68 | 68.68 | -0.16% | 1 |
| Oct 14, 2025 | 66.78 | 68.79 | 66.78 | 68.79 | 68.79 | 2.11% | - |
| Oct 13, 2025 | 68.07 | 68.07 | 67.33 | 67.37 | 67.37 | -0.09% | - |
| Oct 10, 2025 | 67.21 | 67.78 | 67.14 | 67.43 | 67.43 | 0.09% | - |
| Oct 9, 2025 | 67.34 | 67.81 | 67.34 | 67.37 | 67.37 | -0.27% | - |
| Oct 8, 2025 | 68.53 | 68.53 | 67.52 | 67.55 | 67.55 | -1.27% | - |
| Oct 7, 2025 | 68.78 | 68.78 | 68.01 | 68.42 | 68.42 | -0.60% | - |
| Oct 6, 2025 | 69.93 | 69.99 | 68.74 | 68.83 | 68.83 | -2.58% | 2 |
| Oct 3, 2025 | 70.39 | 70.65 | 70.15 | 70.65 | 70.65 | -0.48% | - |
| Oct 2, 2025 | 70.26 | 70.99 | 70.17 | 70.99 | 70.53 | 0.80% | - |
| Oct 1, 2025 | 69.39 | 70.49 | 69.39 | 70.43 | 69.97 | 1.54% | - |
| Sep 30, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 68.91 | -1.64% | - |
| Sep 29, 2025 | 69.75 | 70.52 | 69.75 | 70.52 | 70.06 | 1.88% | 4 |
| Sep 26, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 68.77 | -0.20% | - |
| Sep 25, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 68.91 | -0.19% | - |
| Sep 24, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.04 | 1.21% | - |
| Sep 23, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.21 | -2.60% | - |
| Sep 22, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.03 | 1.83% | 50 |
| Sep 19, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 68.77 | -0.82% | - |
| Sep 18, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.33 | 2.06% | - |
| Sep 17, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 67.93 | 1.32% | - |
| Sep 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.05 | -2.29% | - |
| Sep 15, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.62 | 0.45% | - |
| Sep 12, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.31 | 0.70% | - |
| Sep 11, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 67.83 | -0.45% | - |
| Sep 10, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.14 | -0.57% | - |
| Sep 9, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.53 | -1.57% | - |
| Sep 8, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 69.62 | -0.51% | - |
| Sep 5, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 69.98 | 1.88% | - |
| Sep 4, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.69 | 0.67% | - |
| Sep 3, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.23 | 0.78% | - |
| Sep 2, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 67.71 | -1.45% | 14 |
| Sep 1, 2025 | 68.23 | 69.15 | 68.23 | 69.15 | 68.70 | 2.02% | 14 |
| Aug 29, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.34 | -1.43% | - |
| Aug 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.31 | 0.78% | - |
| Aug 27, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 67.79 | 0.55% | - |
| Aug 26, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.42 | 0.47% | - |
| Aug 25, 2025 | 68.18 | 68.18 | 67.54 | 67.54 | 67.10 | -2.51% | 40 |
| Aug 22, 2025 | 68.41 | 69.28 | 68.41 | 69.28 | 68.83 | 0.10% | 75 |
| Aug 21, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 68.76 | 1.96% | - |
| Aug 20, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.44 | 0.49% | - |
| Aug 19, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | -0.06% | - |
| Aug 18, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.15 | -3.17% | - |
| Aug 15, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.34 | -0.34% | - |
| Aug 14, 2025 | 69.80 | 70.04 | 69.80 | 70.04 | 69.58 | 0.11% | 100 |
| Aug 13, 2025 | 68.74 | 69.96 | 68.41 | 69.96 | 69.50 | 2.15% | 900 |
| Aug 12, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.04 | -0.52% | - |
| Aug 11, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.40 | 0.13% | - |
| Aug 8, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.31 | -1.02% | - |
| Aug 7, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.02 | 1.62% | - |
| Aug 6, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 67.91 | 0.03% | - |
| Aug 5, 2025 | 68.60 | 68.60 | 68.34 | 68.34 | 67.89 | -0.77% | 140 |
| Aug 4, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.42 | -0.35% | - |
| Aug 1, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 68.66 | -1.93% | - |
| Jul 31, 2025 | 69.83 | 70.47 | 69.83 | 70.47 | 70.01 | 4.23% | 7 |
| Jul 30, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.17 | -2.26% | - |
| Jul 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 68.72 | 0.22% | - |
| Jul 28, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 68.57 | 1.80% | 10 |
| Jul 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.36 | -0.38% | - |
| Jul 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.62 | -0.23% | - |
| Jul 23, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.78 | 1.78% | - |
| Jul 22, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 66.59 | -0.27% | - |
| Jul 21, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 66.77 | 0.51% | - |