Stryker Corporation (VIE:SYK)
Austria
· Delayed Price · Currency is EUR 310.40
-4.60 (-1.46%)
Last updated: Mar 9, 2026, 3:30 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 319.60 | 319.60 | 315.00 | 315.00 | 315.00 | -2.33% | 106 |
| Mar 5, 2026 | 329.10 | 329.50 | 322.50 | 322.50 | 322.50 | -2.21% | - |
| Mar 4, 2026 | 329.80 | 331.30 | 328.50 | 329.80 | 329.80 | 0.89% | - |
| Mar 3, 2026 | 329.40 | 331.80 | 326.90 | 326.90 | 326.90 | -1.39% | - |
| Mar 2, 2026 | 325.80 | 331.50 | 325.80 | 331.50 | 331.50 | 1.16% | 12 |
| Feb 27, 2026 | 327.00 | 327.70 | 325.90 | 327.70 | 327.70 | 0.89% | - |
| Feb 26, 2026 | 325.70 | 325.70 | 324.80 | 324.80 | 324.80 | -0.18% | - |
| Feb 25, 2026 | 323.70 | 325.40 | 322.90 | 325.40 | 325.40 | 0.84% | - |
| Feb 24, 2026 | 326.20 | 326.20 | 322.70 | 322.70 | 322.70 | -0.52% | - |
| Feb 23, 2026 | 319.80 | 324.80 | 319.80 | 324.40 | 324.40 | 1.41% | 9 |
| Feb 20, 2026 | 318.00 | 319.90 | 316.30 | 319.90 | 319.90 | 1.46% | - |
| Feb 19, 2026 | 318.00 | 320.00 | 315.30 | 315.30 | 315.30 | 0.29% | - |
| Feb 18, 2026 | 313.10 | 314.40 | 311.10 | 314.40 | 314.40 | -0.44% | - |
| Feb 17, 2026 | 307.50 | 315.80 | 307.50 | 315.80 | 315.80 | 2.23% | - |
| Feb 16, 2026 | 308.20 | 310.30 | 308.20 | 308.90 | 308.90 | -1.87% | - |
| Feb 13, 2026 | 308.40 | 314.80 | 307.40 | 314.80 | 314.80 | 1.25% | - |
| Feb 12, 2026 | 307.50 | 310.90 | 304.40 | 310.90 | 310.90 | 2.71% | - |
| Feb 11, 2026 | 303.20 | 303.80 | 302.70 | 302.70 | 302.70 | -2.10% | - |
| Feb 10, 2026 | 300.10 | 309.20 | 299.50 | 309.20 | 309.20 | 3.93% | - |
| Feb 9, 2026 | 301.30 | 302.00 | 297.50 | 297.50 | 297.50 | -1.88% | - |
| Feb 6, 2026 | 306.60 | 308.80 | 303.20 | 303.20 | 303.20 | -2.51% | - |
| Feb 5, 2026 | 306.10 | 311.00 | 306.00 | 311.00 | 311.00 | 1.73% | 17 |
| Feb 4, 2026 | 305.90 | 306.60 | 305.10 | 305.70 | 305.70 | -0.10% | 5 |
| Feb 3, 2026 | 312.40 | 312.40 | 306.00 | 306.00 | 306.00 | -1.86% | - |
| Feb 2, 2026 | 310.10 | 311.80 | 310.10 | 311.80 | 311.80 | 1.46% | - |
| Jan 30, 2026 | 299.30 | 312.10 | 299.30 | 307.30 | 307.30 | 3.26% | 63 |
| Jan 29, 2026 | 297.00 | 299.20 | 297.00 | 297.60 | 297.60 | -0.67% | - |
| Jan 28, 2026 | 297.00 | 299.60 | 293.40 | 299.60 | 299.60 | 0.67% | - |
| Jan 27, 2026 | 301.80 | 301.80 | 297.60 | 297.60 | 297.60 | -0.60% | - |
| Jan 26, 2026 | 300.00 | 300.00 | 299.20 | 299.40 | 299.40 | -0.13% | - |
| Jan 23, 2026 | 306.10 | 306.10 | 299.80 | 299.80 | 299.80 | -2.98% | - |
| Jan 22, 2026 | 311.30 | 311.30 | 309.00 | 309.00 | 309.00 | - | - |
| Jan 21, 2026 | 307.00 | 309.00 | 306.50 | 309.00 | 309.00 | 0.06% | - |
| Jan 20, 2026 | 308.50 | 308.80 | 307.20 | 308.80 | 308.80 | -0.10% | - |
| Jan 19, 2026 | 312.10 | 312.10 | 307.50 | 309.10 | 309.10 | -1.40% | - |
| Jan 16, 2026 | 312.90 | 313.50 | 312.50 | 313.50 | 313.50 | 0.80% | - |
| Jan 15, 2026 | 309.00 | 311.00 | 308.60 | 311.00 | 311.00 | 1.87% | - |
| Jan 14, 2026 | 305.10 | 305.90 | 304.10 | 305.30 | 305.30 | -0.26% | - |
| Jan 13, 2026 | 309.70 | 309.90 | 306.10 | 306.10 | 306.10 | -0.81% | - |
| Jan 12, 2026 | 314.00 | 314.00 | 308.60 | 308.60 | 308.60 | -2.00% | - |
| Jan 9, 2026 | 315.80 | 316.30 | 314.00 | 314.90 | 314.90 | -0.66% | - |
| Jan 8, 2026 | 314.30 | 317.00 | 314.00 | 317.00 | 317.00 | 1.12% | - |
| Jan 7, 2026 | 313.80 | 314.20 | 313.50 | 313.50 | 313.50 | 1.79% | - |
| Jan 6, 2026 | 298.90 | 308.00 | 298.90 | 308.00 | 308.00 | 3.46% | 34 |
| Jan 5, 2026 | 298.40 | 299.10 | 296.20 | 297.70 | 297.70 | 0.37% | - |
| Jan 2, 2026 | 299.70 | 302.60 | 296.60 | 296.60 | 296.60 | -1.66% | 2 |
| Dec 23, 2025 | 303.20 | 303.20 | 301.60 | 301.60 | 300.85 | -0.43% | - |
| Dec 22, 2025 | 303.60 | 304.10 | 300.90 | 302.90 | 302.15 | -0.46% | - |
| Dec 19, 2025 | 305.50 | 305.50 | 303.10 | 304.30 | 303.55 | -0.39% | - |
| Dec 18, 2025 | 301.00 | 305.50 | 301.00 | 305.50 | 304.74 | 0.89% | - |
| Dec 17, 2025 | 300.90 | 302.80 | 300.20 | 302.80 | 302.05 | 1.07% | - |
| Dec 16, 2025 | 301.20 | 301.50 | 295.10 | 299.60 | 298.86 | 0.03% | - |
| Dec 15, 2025 | 302.30 | 302.80 | 299.50 | 299.50 | 298.76 | -1.02% | 2 |
| Dec 12, 2025 | 301.20 | 302.60 | 301.20 | 302.60 | 301.85 | -0.10% | - |
| Dec 11, 2025 | 301.20 | 303.40 | 301.20 | 302.90 | 302.15 | 0.53% | - |
| Dec 10, 2025 | 300.30 | 301.30 | 300.30 | 301.30 | 300.55 | -0.79% | - |
| Dec 9, 2025 | 304.20 | 306.90 | 303.70 | 303.70 | 302.95 | -0.59% | - |
| Dec 8, 2025 | 311.90 | 312.50 | 305.50 | 305.50 | 304.74 | -2.86% | - |
| Dec 5, 2025 | 313.00 | 315.10 | 312.20 | 314.50 | 313.72 | 0.64% | - |
| Dec 4, 2025 | 313.90 | 314.60 | 312.50 | 312.50 | 311.72 | -0.70% | - |
| Dec 3, 2025 | 316.10 | 316.10 | 314.70 | 314.70 | 313.92 | -1.32% | - |
| Dec 2, 2025 | 320.30 | 321.10 | 318.90 | 318.90 | 318.11 | -0.56% | - |
| Dec 1, 2025 | 319.00 | 320.70 | 318.00 | 320.70 | 319.90 | 0.06% | - |
| Nov 28, 2025 | 321.00 | 322.00 | 320.50 | 320.50 | 319.71 | -0.19% | - |
| Nov 27, 2025 | 321.10 | 321.70 | 321.00 | 321.10 | 320.30 | 0.31% | - |
| Nov 26, 2025 | 325.30 | 325.30 | 320.10 | 320.10 | 319.31 | -0.87% | - |
| Nov 25, 2025 | 321.80 | 322.90 | 319.60 | 322.90 | 322.10 | 1.03% | - |
| Nov 24, 2025 | 320.50 | 320.50 | 317.80 | 319.60 | 318.81 | -0.06% | - |
| Nov 21, 2025 | 314.50 | 319.80 | 312.20 | 319.80 | 319.01 | 1.14% | 3 |
| Nov 20, 2025 | 315.30 | 317.10 | 315.20 | 316.20 | 315.42 | 1.74% | - |
| Nov 19, 2025 | 310.80 | 312.60 | 310.80 | 310.80 | 310.03 | 0.29% | - |
| Nov 18, 2025 | 309.70 | 309.90 | 308.30 | 309.90 | 309.13 | -0.23% | - |
| Nov 17, 2025 | 312.50 | 312.50 | 310.60 | 310.60 | 309.83 | -1.15% | - |
| Nov 14, 2025 | 320.30 | 320.30 | 314.20 | 314.20 | 313.42 | -1.97% | - |
| Nov 13, 2025 | 316.80 | 320.50 | 315.40 | 320.50 | 319.71 | 0.79% | - |
| Nov 12, 2025 | 314.40 | 318.00 | 312.20 | 318.00 | 317.21 | 3.58% | - |
| Nov 11, 2025 | 307.20 | 307.20 | 306.40 | 307.00 | 306.24 | 0.29% | - |
| Nov 10, 2025 | 308.40 | 309.60 | 305.90 | 306.10 | 305.34 | -0.46% | - |
| Nov 7, 2025 | 307.60 | 307.60 | 305.20 | 307.50 | 306.74 | -0.03% | - |
| Nov 6, 2025 | 309.90 | 310.50 | 304.80 | 307.60 | 306.84 | -0.26% | - |
| Nov 5, 2025 | 314.80 | 315.50 | 308.40 | 308.40 | 307.64 | -1.97% | - |
| Nov 4, 2025 | 307.30 | 314.60 | 307.30 | 314.60 | 313.82 | 1.35% | - |
| Nov 3, 2025 | 308.70 | 311.20 | 308.70 | 310.40 | 309.63 | -0.03% | - |
| Oct 31, 2025 | 313.10 | 316.40 | 310.50 | 310.50 | 309.73 | -3.36% | 26 |
| Oct 30, 2025 | 319.50 | 321.30 | 319.00 | 321.30 | 320.50 | 0.69% | - |
| Oct 29, 2025 | 324.00 | 324.00 | 319.10 | 319.10 | 318.31 | -1.75% | - |
| Oct 28, 2025 | 329.30 | 329.30 | 324.80 | 324.80 | 323.99 | -0.82% | - |
| Oct 27, 2025 | 329.60 | 329.60 | 327.50 | 327.50 | 326.69 | -0.09% | - |
| Oct 24, 2025 | 330.60 | 330.60 | 327.80 | 327.80 | 326.99 | -0.06% | - |
| Oct 23, 2025 | 335.50 | 335.50 | 328.00 | 328.00 | 327.19 | -2.29% | 90 |
| Oct 22, 2025 | 327.60 | 335.70 | 327.60 | 335.70 | 334.87 | 2.98% | - |
| Oct 21, 2025 | 328.20 | 328.80 | 326.00 | 326.00 | 325.19 | 0.59% | - |
| Oct 20, 2025 | 321.90 | 324.10 | 320.60 | 324.10 | 323.30 | 1.69% | - |
| Oct 17, 2025 | 319.30 | 319.30 | 314.00 | 318.70 | 317.91 | 0.89% | - |
| Oct 16, 2025 | 321.40 | 321.40 | 315.90 | 315.90 | 315.12 | -0.97% | - |
| Oct 15, 2025 | 319.30 | 320.70 | 318.50 | 319.00 | 318.21 | 0.35% | - |
| Oct 14, 2025 | 315.20 | 317.90 | 314.60 | 317.90 | 317.11 | -0.63% | - |
| Oct 13, 2025 | 321.60 | 321.60 | 314.90 | 319.90 | 319.11 | 0.63% | - |
| Oct 10, 2025 | 320.70 | 320.90 | 317.90 | 317.90 | 317.11 | -1.09% | - |
| Oct 9, 2025 | 322.80 | 324.10 | 321.40 | 321.40 | 320.60 | 0.25% | - |