Stryker Corporation (VIE:SYK)
Austria
· Delayed Price · Currency is EUR 274.60
-1.80 (-0.65%)
Last updated: Apr 29, 2026, 1:00 PM CET
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 280.30 | 281.00 | 280.00 | 280.00 | - | 0.21% | 1 |
| Apr 27, 2026 | 278.70 | 279.40 | 276.80 | 279.40 | 279.40 | 0.54% | - |
| Apr 24, 2026 | 281.70 | 281.70 | 277.90 | 277.90 | 277.90 | -1.03% | 2 |
| Apr 23, 2026 | 281.00 | 282.00 | 280.30 | 280.80 | 280.80 | -1.02% | - |
| Apr 22, 2026 | 282.50 | 283.70 | 279.50 | 283.70 | 283.70 | 0.07% | 6 |
| Apr 21, 2026 | 288.10 | 288.20 | 283.50 | 283.50 | 283.50 | -1.94% | - |
| Apr 20, 2026 | 288.90 | 290.70 | 288.90 | 289.10 | 289.10 | -0.86% | - |
| Apr 17, 2026 | 287.70 | 291.60 | 286.50 | 291.60 | 291.60 | 0.93% | - |
| Apr 16, 2026 | 289.70 | 290.90 | 288.90 | 288.90 | 288.90 | -1.03% | - |
| Apr 15, 2026 | 293.60 | 294.20 | 291.90 | 291.90 | 291.90 | -1.72% | - |
| Apr 14, 2026 | 294.40 | 297.00 | 294.20 | 297.00 | 297.00 | 2.34% | - |
| Apr 13, 2026 | 287.10 | 291.60 | 287.10 | 290.20 | 290.20 | 0.28% | - |
| Apr 10, 2026 | 290.40 | 290.90 | 289.40 | 289.40 | 289.40 | 0.73% | - |
| Apr 9, 2026 | 291.00 | 291.00 | 287.30 | 287.30 | 287.30 | -0.52% | - |
| Apr 8, 2026 | 288.60 | 290.20 | 287.80 | 288.80 | 288.80 | 1.16% | 5 |
| Apr 7, 2026 | 288.10 | 288.80 | 285.40 | 285.50 | 285.50 | -0.35% | - |
| Apr 2, 2026 | 282.10 | 286.50 | 282.10 | 286.50 | 286.50 | 0.60% | - |
| Apr 1, 2026 | 285.50 | 286.20 | 284.50 | 284.80 | 284.80 | 1.32% | - |
| Mar 31, 2026 | 285.70 | 287.40 | 281.10 | 281.10 | 281.10 | -1.75% | 34 |
| Mar 27, 2026 | 289.50 | 289.70 | 284.90 | 286.10 | 285.33 | -1.04% | - |
| Mar 26, 2026 | 282.40 | 289.10 | 280.20 | 289.10 | 288.32 | 2.41% | - |
| Mar 25, 2026 | 284.50 | 285.10 | 282.30 | 282.30 | 281.54 | -0.74% | - |
| Mar 24, 2026 | 287.50 | 287.50 | 284.30 | 284.40 | 283.64 | -1.35% | - |
| Mar 23, 2026 | 290.50 | 293.00 | 288.30 | 288.30 | 287.53 | -1.20% | 6 |
| Mar 20, 2026 | 294.20 | 295.30 | 291.80 | 291.80 | 291.02 | -1.75% | 2 |
| Mar 19, 2026 | 301.70 | 301.70 | 297.00 | 297.00 | 296.20 | -1.56% | - |
| Mar 18, 2026 | 304.70 | 304.70 | 301.00 | 301.70 | 300.89 | -1.37% | 29 |
| Mar 17, 2026 | 304.30 | 306.70 | 304.30 | 305.90 | 305.08 | 1.16% | - |
| Mar 16, 2026 | 296.90 | 302.40 | 294.60 | 302.40 | 301.59 | 1.48% | - |
| Mar 13, 2026 | 295.50 | 298.00 | 295.10 | 298.00 | 297.20 | 1.85% | 2 |
| Mar 12, 2026 | 300.10 | 300.10 | 292.60 | 292.60 | 291.81 | -1.81% | - |
| Mar 11, 2026 | 308.30 | 309.00 | 293.90 | 298.00 | 297.20 | -4.24% | - |
| Mar 10, 2026 | 316.10 | 316.10 | 309.50 | 311.20 | 310.36 | -0.38% | - |
| Mar 9, 2026 | 311.30 | 312.40 | 308.60 | 312.40 | 311.56 | -0.83% | 32 |
| Mar 6, 2026 | 319.60 | 319.60 | 315.00 | 315.00 | 314.15 | -2.33% | 106 |
| Mar 5, 2026 | 329.10 | 329.50 | 322.50 | 322.50 | 321.63 | -2.21% | - |
| Mar 4, 2026 | 329.80 | 331.30 | 328.50 | 329.80 | 328.91 | 0.89% | - |
| Mar 3, 2026 | 329.40 | 331.80 | 326.90 | 326.90 | 326.02 | -1.39% | - |
| Mar 2, 2026 | 325.80 | 331.50 | 325.80 | 331.50 | 330.61 | 1.16% | 12 |
| Feb 27, 2026 | 327.00 | 327.70 | 325.90 | 327.70 | 326.82 | 0.89% | - |
| Feb 26, 2026 | 325.70 | 325.70 | 324.80 | 324.80 | 323.93 | -0.18% | - |
| Feb 25, 2026 | 323.70 | 325.40 | 322.90 | 325.40 | 324.53 | 0.84% | - |
| Feb 24, 2026 | 326.20 | 326.20 | 322.70 | 322.70 | 321.83 | -0.52% | - |
| Feb 23, 2026 | 319.80 | 324.80 | 319.80 | 324.40 | 323.53 | 1.41% | 9 |
| Feb 20, 2026 | 318.00 | 319.90 | 316.30 | 319.90 | 319.04 | 1.46% | - |
| Feb 19, 2026 | 318.00 | 320.00 | 315.30 | 315.30 | 314.45 | 0.29% | - |
| Feb 18, 2026 | 313.10 | 314.40 | 311.10 | 314.40 | 313.56 | -0.44% | - |
| Feb 17, 2026 | 307.50 | 315.80 | 307.50 | 315.80 | 314.95 | 2.23% | - |
| Feb 16, 2026 | 308.20 | 310.30 | 308.20 | 308.90 | 308.07 | -1.87% | - |
| Feb 13, 2026 | 308.40 | 314.80 | 307.40 | 314.80 | 313.95 | 1.25% | - |
| Feb 12, 2026 | 307.50 | 310.90 | 304.40 | 310.90 | 310.07 | 2.71% | - |
| Feb 11, 2026 | 303.20 | 303.80 | 302.70 | 302.70 | 301.89 | -2.10% | - |
| Feb 10, 2026 | 300.10 | 309.20 | 299.50 | 309.20 | 308.37 | 3.93% | - |
| Feb 9, 2026 | 301.30 | 302.00 | 297.50 | 297.50 | 296.70 | -1.88% | - |
| Feb 6, 2026 | 306.60 | 308.80 | 303.20 | 303.20 | 302.39 | -2.51% | - |
| Feb 5, 2026 | 306.10 | 311.00 | 306.00 | 311.00 | 310.16 | 1.73% | 17 |
| Feb 4, 2026 | 305.90 | 306.60 | 305.10 | 305.70 | 304.88 | -0.10% | 5 |
| Feb 3, 2026 | 312.40 | 312.40 | 306.00 | 306.00 | 305.18 | -1.86% | - |
| Feb 2, 2026 | 310.10 | 311.80 | 310.10 | 311.80 | 310.96 | 1.46% | - |
| Jan 30, 2026 | 299.30 | 312.10 | 299.30 | 307.30 | 306.47 | 3.26% | 63 |
| Jan 29, 2026 | 297.00 | 299.20 | 297.00 | 297.60 | 296.80 | -0.67% | - |
| Jan 28, 2026 | 297.00 | 299.60 | 293.40 | 299.60 | 298.80 | 0.67% | - |
| Jan 27, 2026 | 301.80 | 301.80 | 297.60 | 297.60 | 296.80 | -0.60% | - |
| Jan 26, 2026 | 300.00 | 300.00 | 299.20 | 299.40 | 298.60 | -0.13% | - |
| Jan 23, 2026 | 306.10 | 306.10 | 299.80 | 299.80 | 298.99 | -2.98% | - |
| Jan 22, 2026 | 311.30 | 311.30 | 309.00 | 309.00 | 308.17 | - | - |
| Jan 21, 2026 | 307.00 | 309.00 | 306.50 | 309.00 | 308.17 | 0.06% | - |
| Jan 20, 2026 | 308.50 | 308.80 | 307.20 | 308.80 | 307.97 | -0.10% | - |
| Jan 19, 2026 | 312.10 | 312.10 | 307.50 | 309.10 | 308.27 | -1.40% | - |
| Jan 16, 2026 | 312.90 | 313.50 | 312.50 | 313.50 | 312.66 | 0.80% | - |
| Jan 15, 2026 | 309.00 | 311.00 | 308.60 | 311.00 | 310.16 | 1.87% | - |
| Jan 14, 2026 | 305.10 | 305.90 | 304.10 | 305.30 | 304.48 | -0.26% | - |
| Jan 13, 2026 | 309.70 | 309.90 | 306.10 | 306.10 | 305.28 | -0.81% | - |
| Jan 12, 2026 | 314.00 | 314.00 | 308.60 | 308.60 | 307.77 | -2.00% | - |
| Jan 9, 2026 | 315.80 | 316.30 | 314.00 | 314.90 | 314.05 | -0.66% | - |
| Jan 8, 2026 | 314.30 | 317.00 | 314.00 | 317.00 | 316.15 | 1.12% | - |
| Jan 7, 2026 | 313.80 | 314.20 | 313.50 | 313.50 | 312.66 | 1.79% | - |
| Jan 6, 2026 | 298.90 | 308.00 | 298.90 | 308.00 | 307.17 | 3.46% | 34 |
| Jan 5, 2026 | 298.40 | 299.10 | 296.20 | 297.70 | 296.90 | 0.37% | - |
| Jan 2, 2026 | 299.70 | 302.60 | 296.60 | 296.60 | 295.80 | -1.66% | 2 |
| Dec 23, 2025 | 303.20 | 303.20 | 301.60 | 301.60 | 300.04 | -0.43% | - |
| Dec 22, 2025 | 303.60 | 304.10 | 300.90 | 302.90 | 301.34 | -0.46% | - |
| Dec 19, 2025 | 305.50 | 305.50 | 303.10 | 304.30 | 302.73 | -0.39% | - |
| Dec 18, 2025 | 301.00 | 305.50 | 301.00 | 305.50 | 303.92 | 0.89% | - |
| Dec 17, 2025 | 300.90 | 302.80 | 300.20 | 302.80 | 301.24 | 1.07% | - |
| Dec 16, 2025 | 301.20 | 301.50 | 295.10 | 299.60 | 298.05 | 0.03% | - |
| Dec 15, 2025 | 302.30 | 302.80 | 299.50 | 299.50 | 297.95 | -1.02% | 2 |
| Dec 12, 2025 | 301.20 | 302.60 | 301.20 | 302.60 | 301.04 | -0.10% | - |
| Dec 11, 2025 | 301.20 | 303.40 | 301.20 | 302.90 | 301.34 | 0.53% | - |
| Dec 10, 2025 | 300.30 | 301.30 | 300.30 | 301.30 | 299.75 | -0.79% | - |
| Dec 9, 2025 | 304.20 | 306.90 | 303.70 | 303.70 | 302.13 | -0.59% | - |
| Dec 8, 2025 | 311.90 | 312.50 | 305.50 | 305.50 | 303.92 | -2.86% | - |
| Dec 5, 2025 | 313.00 | 315.10 | 312.20 | 314.50 | 312.88 | 0.64% | - |
| Dec 4, 2025 | 313.90 | 314.60 | 312.50 | 312.50 | 310.89 | -0.70% | - |
| Dec 3, 2025 | 316.10 | 316.10 | 314.70 | 314.70 | 313.08 | -1.32% | - |
| Dec 2, 2025 | 320.30 | 321.10 | 318.90 | 318.90 | 317.25 | -0.56% | - |
| Dec 1, 2025 | 319.00 | 320.70 | 318.00 | 320.70 | 319.05 | 0.06% | - |
| Nov 28, 2025 | 321.00 | 322.00 | 320.50 | 320.50 | 318.85 | -0.19% | - |
| Nov 27, 2025 | 321.10 | 321.70 | 321.00 | 321.10 | 319.44 | 0.31% | - |
| Nov 26, 2025 | 325.30 | 325.30 | 320.10 | 320.10 | 318.45 | -0.87% | - |