Sysco Corporation (VIE:SYY)
Austria
· Delayed Price · Currency is EUR 72.07
-1.19 (-1.62%)
Last updated: Mar 9, 2026, 3:10 PM CET
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.02 | 73.38 | 71.75 | 72.07 | - | -1.62% | 723 |
| Mar 6, 2026 | 73.99 | 73.99 | 73.26 | 73.26 | 73.26 | -2.58% | - |
| Mar 5, 2026 | 74.77 | 75.63 | 74.26 | 75.20 | 75.20 | 0.80% | - |
| Mar 4, 2026 | 75.85 | 75.91 | 74.60 | 74.60 | 74.60 | -1.66% | - |
| Mar 3, 2026 | 76.96 | 77.54 | 75.86 | 75.86 | 75.86 | -2.01% | 159 |
| Mar 2, 2026 | 76.60 | 77.58 | 76.44 | 77.42 | 77.42 | 1.41% | 273 |
| Feb 27, 2026 | 75.27 | 76.34 | 75.15 | 76.34 | 76.34 | 0.81% | - |
| Feb 26, 2026 | 75.39 | 75.78 | 75.39 | 75.73 | 75.73 | 0.92% | - |
| Feb 25, 2026 | 76.27 | 76.38 | 75.04 | 75.04 | 75.04 | -1.13% | - |
| Feb 24, 2026 | 76.01 | 76.04 | 75.84 | 75.90 | 75.90 | -0.24% | - |
| Feb 23, 2026 | 76.57 | 76.57 | 76.08 | 76.08 | 76.08 | 0.09% | - |
| Feb 20, 2026 | 76.51 | 76.51 | 76.01 | 76.01 | 76.01 | -0.01% | - |
| Feb 19, 2026 | 75.78 | 76.18 | 75.50 | 76.02 | 76.02 | 0.08% | - |
| Feb 18, 2026 | 76.02 | 76.27 | 75.52 | 75.96 | 75.96 | 0.44% | - |
| Feb 17, 2026 | 76.37 | 77.54 | 75.63 | 75.63 | 75.63 | -1.12% | - |
| Feb 16, 2026 | 76.54 | 76.65 | 76.45 | 76.49 | 76.49 | -0.31% | - |
| Feb 13, 2026 | 75.79 | 76.73 | 75.69 | 76.73 | 76.73 | -0.14% | - |
| Feb 12, 2026 | 74.45 | 76.84 | 73.89 | 76.84 | 76.84 | 3.28% | - |
| Feb 11, 2026 | 73.72 | 74.40 | 73.38 | 74.40 | 74.40 | 0.99% | - |
| Feb 10, 2026 | 72.62 | 73.67 | 72.42 | 73.67 | 73.67 | 0.55% | - |
| Feb 9, 2026 | 72.46 | 73.27 | 72.14 | 73.27 | 73.27 | 0.90% | - |
| Feb 6, 2026 | 71.52 | 72.62 | 71.52 | 72.62 | 72.62 | 0.37% | - |
| Feb 5, 2026 | 71.80 | 72.35 | 71.80 | 72.35 | 72.35 | 0.84% | - |
| Feb 4, 2026 | 71.60 | 71.94 | 71.54 | 71.75 | 71.75 | 0.81% | - |
| Feb 3, 2026 | 70.28 | 71.17 | 70.09 | 71.17 | 71.17 | 1.41% | - |
| Feb 2, 2026 | 70.38 | 71.05 | 70.18 | 70.18 | 70.18 | -0.31% | - |
| Jan 30, 2026 | 69.06 | 70.51 | 69.06 | 70.40 | 70.40 | 0.14% | - |
| Jan 29, 2026 | 69.83 | 70.30 | 69.83 | 70.30 | 70.30 | -0.86% | - |
| Jan 28, 2026 | 70.11 | 70.91 | 69.97 | 70.91 | 70.91 | 3.23% | - |
| Jan 27, 2026 | 63.86 | 68.69 | 63.50 | 68.69 | 68.69 | 7.33% | 159 |
| Jan 26, 2026 | 64.33 | 64.65 | 64.00 | 64.00 | 64.00 | -1.27% | - |
| Jan 23, 2026 | 65.51 | 65.51 | 64.82 | 64.82 | 64.82 | -1.01% | - |
| Jan 22, 2026 | 65.95 | 66.27 | 65.48 | 65.48 | 65.48 | -0.06% | - |
| Jan 21, 2026 | 65.48 | 65.52 | 65.06 | 65.52 | 65.52 | -0.65% | - |
| Jan 20, 2026 | 66.63 | 67.05 | 65.95 | 65.95 | 65.95 | -1.12% | 115 |
| Jan 19, 2026 | 67.14 | 67.14 | 66.68 | 66.70 | 66.70 | -0.71% | - |
| Jan 16, 2026 | 68.18 | 68.23 | 67.18 | 67.18 | 67.18 | 0.61% | 9 |
| Jan 15, 2026 | 66.17 | 66.77 | 66.17 | 66.77 | 66.77 | 0.75% | - |
| Jan 14, 2026 | 65.26 | 66.27 | 65.19 | 66.27 | 66.27 | 2.33% | - |
| Jan 13, 2026 | 63.72 | 64.76 | 63.65 | 64.76 | 64.76 | 0.94% | - |
| Jan 12, 2026 | 63.27 | 64.16 | 63.17 | 64.16 | 64.16 | 0.63% | - |
| Jan 9, 2026 | 63.75 | 64.14 | 63.75 | 63.76 | 63.76 | -0.22% | - |
| Jan 8, 2026 | 61.76 | 63.90 | 61.71 | 63.90 | 63.90 | 2.27% | - |
| Jan 7, 2026 | 62.49 | 62.74 | 62.07 | 62.48 | 62.48 | 0.56% | - |
| Jan 6, 2026 | 62.10 | 62.13 | 62.03 | 62.13 | 62.13 | 0.79% | - |
| Jan 5, 2026 | 62.27 | 62.35 | 61.64 | 61.64 | 61.64 | -0.13% | - |
| Jan 2, 2026 | 61.85 | 62.32 | 61.72 | 61.72 | 61.72 | -2.37% | - |
| Dec 29, 2025 | 62.94 | 63.22 | 62.92 | 63.22 | 62.76 | 0.40% | - |
| Dec 23, 2025 | 63.29 | 63.46 | 62.97 | 62.97 | 62.51 | -0.96% | - |
| Dec 22, 2025 | 63.39 | 63.58 | 63.16 | 63.58 | 63.12 | -0.45% | - |
| Dec 19, 2025 | 64.27 | 64.30 | 63.87 | 63.87 | 63.41 | -0.85% | - |
| Dec 18, 2025 | 64.60 | 64.89 | 64.36 | 64.42 | 63.95 | 0.23% | - |
| Dec 17, 2025 | 64.44 | 64.44 | 64.27 | 64.27 | 63.80 | 0.28% | - |
| Dec 16, 2025 | 64.10 | 64.10 | 63.00 | 64.09 | 63.62 | 0.64% | - |
| Dec 15, 2025 | 63.49 | 63.68 | 63.45 | 63.68 | 63.22 | 0.46% | - |
| Dec 12, 2025 | 63.21 | 63.39 | 63.15 | 63.39 | 62.93 | 0.17% | - |
| Dec 11, 2025 | 62.68 | 63.28 | 62.68 | 63.28 | 62.82 | 1.28% | - |
| Dec 10, 2025 | 62.46 | 62.48 | 62.28 | 62.48 | 62.03 | -0.57% | - |
| Dec 9, 2025 | 62.61 | 62.84 | 62.05 | 62.84 | 62.38 | 0.26% | - |
| Dec 8, 2025 | 62.88 | 62.88 | 62.63 | 62.68 | 62.22 | -1.18% | - |
| Dec 5, 2025 | 63.12 | 63.43 | 62.90 | 63.43 | 62.97 | 0.83% | - |
| Dec 4, 2025 | 62.96 | 63.15 | 62.91 | 62.91 | 62.45 | -0.96% | - |
| Dec 3, 2025 | 64.07 | 64.07 | 63.52 | 63.52 | 63.06 | -1.00% | - |
| Dec 2, 2025 | 65.27 | 65.52 | 64.16 | 64.16 | 63.69 | -1.43% | - |
| Dec 1, 2025 | 65.28 | 65.54 | 65.09 | 65.09 | 64.62 | -1.53% | 26 |
| Nov 28, 2025 | 66.09 | 66.16 | 65.54 | 66.10 | 65.62 | 0.27% | 1 |
| Nov 27, 2025 | 65.53 | 66.07 | 65.53 | 65.92 | 65.44 | 0.44% | - |
| Nov 26, 2025 | 65.82 | 65.82 | 65.49 | 65.63 | 65.15 | 0.09% | - |
| Nov 25, 2025 | 64.83 | 65.57 | 64.69 | 65.57 | 65.09 | -1.12% | - |
| Nov 24, 2025 | 66.80 | 67.08 | 66.31 | 66.31 | 65.83 | -0.39% | - |
| Nov 21, 2025 | 65.48 | 66.57 | 65.39 | 66.57 | 66.09 | 1.57% | - |
| Nov 20, 2025 | 65.80 | 66.26 | 65.41 | 65.54 | 65.06 | -0.09% | 25 |
| Nov 19, 2025 | 65.52 | 65.81 | 65.52 | 65.60 | 65.12 | 0.35% | - |
| Nov 18, 2025 | 64.53 | 65.37 | 64.53 | 65.37 | 64.89 | 1.18% | - |
| Nov 17, 2025 | 64.68 | 65.03 | 64.54 | 64.61 | 64.14 | 0.81% | - |
| Nov 14, 2025 | 64.39 | 64.74 | 64.09 | 64.09 | 63.62 | -1.23% | - |
| Nov 13, 2025 | 64.99 | 65.21 | 64.86 | 64.89 | 64.42 | -0.75% | - |
| Nov 12, 2025 | 65.27 | 65.48 | 65.27 | 65.38 | 64.90 | 1.38% | - |
| Nov 11, 2025 | 64.51 | 64.51 | 64.28 | 64.49 | 64.02 | 0.33% | - |
| Nov 10, 2025 | 64.95 | 65.23 | 64.28 | 64.28 | 63.81 | 0.22% | - |
| Nov 7, 2025 | 63.38 | 64.14 | 62.99 | 64.14 | 63.67 | 1.30% | - |
| Nov 6, 2025 | 63.38 | 63.59 | 63.32 | 63.32 | 62.86 | -0.52% | - |
| Nov 5, 2025 | 63.51 | 63.90 | 63.49 | 63.65 | 63.19 | -0.25% | - |
| Nov 4, 2025 | 63.05 | 63.83 | 63.05 | 63.81 | 63.35 | 0.31% | - |
| Nov 3, 2025 | 64.41 | 64.73 | 63.61 | 63.61 | 63.15 | -1.06% | - |
| Oct 31, 2025 | 65.00 | 65.00 | 64.29 | 64.29 | 63.82 | -0.36% | - |
| Oct 30, 2025 | 64.07 | 64.79 | 63.86 | 64.52 | 64.05 | 0.42% | - |
| Oct 29, 2025 | 65.40 | 65.40 | 64.25 | 64.25 | 63.78 | -2.92% | - |
| Oct 28, 2025 | 67.13 | 67.14 | 65.39 | 66.18 | 65.70 | -0.42% | 273 |
| Oct 27, 2025 | 67.09 | 67.09 | 66.26 | 66.46 | 65.98 | -0.72% | - |
| Oct 24, 2025 | 67.43 | 67.50 | 66.94 | 66.94 | 66.45 | -0.45% | - |
| Oct 23, 2025 | 67.91 | 67.91 | 67.24 | 67.24 | 66.75 | -2.01% | - |
| Oct 22, 2025 | 68.21 | 68.62 | 68.21 | 68.62 | 68.12 | -0.07% | - |
| Oct 21, 2025 | 68.79 | 69.10 | 68.67 | 68.67 | 68.17 | -0.09% | - |
| Oct 20, 2025 | 68.77 | 68.77 | 68.32 | 68.73 | 68.23 | 1.13% | - |
| Oct 17, 2025 | 67.20 | 67.96 | 67.20 | 67.96 | 67.47 | -0.32% | - |
| Oct 16, 2025 | 69.39 | 69.39 | 68.18 | 68.18 | 67.68 | -1.60% | 15 |
| Oct 15, 2025 | 69.09 | 69.31 | 68.69 | 69.29 | 68.79 | 1.35% | 44 |
| Oct 14, 2025 | 68.58 | 68.58 | 67.73 | 68.37 | 67.87 | 1.00% | - |
| Oct 13, 2025 | 67.47 | 67.69 | 67.47 | 67.69 | 67.20 | 0.06% | - |