Sysco Corporation (VIE:SYY)
Austria
· Delayed Price · Currency is EUR 62.97
-0.55 (-0.87%)
Last updated: Dec 4, 2025, 1:00 PM CET
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.12 | 63.43 | 62.90 | 63.43 | 63.43 | 0.83% | - |
| Dec 4, 2025 | 62.96 | 63.15 | 62.91 | 62.91 | 62.91 | -0.96% | - |
| Dec 3, 2025 | 64.07 | 64.07 | 63.52 | 63.52 | 63.52 | -1.00% | - |
| Dec 2, 2025 | 65.27 | 65.52 | 64.16 | 64.16 | 64.16 | -1.43% | - |
| Dec 1, 2025 | 65.28 | 65.54 | 65.09 | 65.09 | 65.09 | -1.53% | 26 |
| Nov 28, 2025 | 66.09 | 66.16 | 65.54 | 66.10 | 66.10 | 0.27% | 1 |
| Nov 27, 2025 | 65.53 | 66.07 | 65.53 | 65.92 | 65.92 | 0.44% | - |
| Nov 26, 2025 | 65.82 | 65.82 | 65.49 | 65.63 | 65.63 | 0.09% | - |
| Nov 25, 2025 | 64.83 | 65.57 | 64.69 | 65.57 | 65.57 | -1.12% | - |
| Nov 24, 2025 | 66.80 | 67.08 | 66.31 | 66.31 | 66.31 | -0.39% | - |
| Nov 21, 2025 | 65.48 | 66.57 | 65.39 | 66.57 | 66.57 | 1.57% | - |
| Nov 20, 2025 | 65.80 | 66.26 | 65.41 | 65.54 | 65.54 | -0.09% | 25 |
| Nov 19, 2025 | 65.52 | 65.81 | 65.52 | 65.60 | 65.60 | 0.35% | - |
| Nov 18, 2025 | 64.53 | 65.37 | 64.53 | 65.37 | 65.37 | 1.18% | - |
| Nov 17, 2025 | 64.68 | 65.03 | 64.54 | 64.61 | 64.61 | 0.81% | - |
| Nov 14, 2025 | 64.39 | 64.74 | 64.09 | 64.09 | 64.09 | -1.23% | - |
| Nov 13, 2025 | 64.99 | 65.21 | 64.86 | 64.89 | 64.89 | -0.75% | - |
| Nov 12, 2025 | 65.27 | 65.48 | 65.27 | 65.38 | 65.38 | 1.38% | - |
| Nov 11, 2025 | 64.51 | 64.51 | 64.28 | 64.49 | 64.49 | 0.33% | - |
| Nov 10, 2025 | 64.95 | 65.23 | 64.28 | 64.28 | 64.28 | 0.22% | - |
| Nov 7, 2025 | 63.38 | 64.14 | 62.99 | 64.14 | 64.14 | 1.30% | - |
| Nov 6, 2025 | 63.38 | 63.59 | 63.32 | 63.32 | 63.32 | -0.52% | - |
| Nov 5, 2025 | 63.51 | 63.90 | 63.49 | 63.65 | 63.65 | -0.25% | - |
| Nov 4, 2025 | 63.05 | 63.83 | 63.05 | 63.81 | 63.81 | 0.31% | - |
| Nov 3, 2025 | 64.41 | 64.73 | 63.61 | 63.61 | 63.61 | -1.06% | - |
| Oct 31, 2025 | 65.00 | 65.00 | 64.29 | 64.29 | 64.29 | -0.36% | - |
| Oct 30, 2025 | 64.07 | 64.79 | 63.86 | 64.52 | 64.52 | 0.42% | - |
| Oct 29, 2025 | 65.40 | 65.40 | 64.25 | 64.25 | 64.25 | -2.92% | - |
| Oct 28, 2025 | 67.13 | 67.14 | 65.39 | 66.18 | 66.18 | -0.42% | 273 |
| Oct 27, 2025 | 67.09 | 67.09 | 66.26 | 66.46 | 66.46 | -0.72% | - |
| Oct 24, 2025 | 67.43 | 67.50 | 66.94 | 66.94 | 66.94 | -0.45% | - |
| Oct 23, 2025 | 67.91 | 67.91 | 67.24 | 67.24 | 67.24 | -2.01% | - |
| Oct 22, 2025 | 68.21 | 68.62 | 68.21 | 68.62 | 68.62 | -0.07% | - |
| Oct 21, 2025 | 68.79 | 69.10 | 68.67 | 68.67 | 68.67 | -0.09% | - |
| Oct 20, 2025 | 68.77 | 68.77 | 68.32 | 68.73 | 68.73 | 1.13% | - |
| Oct 17, 2025 | 67.20 | 67.96 | 67.20 | 67.96 | 67.96 | -0.32% | - |
| Oct 16, 2025 | 69.39 | 69.39 | 68.18 | 68.18 | 68.18 | -1.60% | 15 |
| Oct 15, 2025 | 69.09 | 69.31 | 68.69 | 69.29 | 69.29 | 1.35% | 44 |
| Oct 14, 2025 | 68.58 | 68.58 | 67.73 | 68.37 | 68.37 | 1.00% | - |
| Oct 13, 2025 | 67.47 | 67.69 | 67.47 | 67.69 | 67.69 | 0.06% | - |
| Oct 10, 2025 | 67.50 | 67.65 | 67.22 | 67.65 | 67.65 | -0.29% | - |
| Oct 9, 2025 | 67.72 | 68.06 | 67.56 | 67.85 | 67.85 | 0.18% | - |
| Oct 8, 2025 | 68.87 | 68.93 | 67.73 | 67.73 | 67.73 | -0.91% | - |
| Oct 7, 2025 | 69.10 | 69.37 | 68.35 | 68.35 | 68.35 | -1.53% | - |
| Oct 6, 2025 | 70.44 | 70.71 | 69.41 | 69.41 | 69.41 | -1.32% | - |
| Oct 3, 2025 | 70.72 | 70.78 | 70.34 | 70.34 | 70.34 | -0.17% | - |
| Oct 1, 2025 | 69.51 | 70.46 | 69.51 | 70.46 | 70.00 | 0.66% | - |
| Sep 30, 2025 | 69.58 | 70.00 | 69.47 | 70.00 | 69.54 | 1.04% | - |
| Sep 29, 2025 | 70.15 | 70.64 | 69.28 | 69.28 | 68.83 | -0.80% | - |
| Sep 26, 2025 | 69.46 | 69.84 | 69.46 | 69.84 | 69.38 | 0.87% | - |
| Sep 25, 2025 | 69.63 | 70.18 | 69.24 | 69.24 | 68.79 | -0.92% | - |
| Sep 24, 2025 | 69.80 | 69.93 | 69.65 | 69.88 | 69.42 | 0.85% | - |
| Sep 23, 2025 | 68.99 | 69.29 | 68.94 | 69.29 | 68.84 | -0.19% | - |
| Sep 22, 2025 | 70.05 | 70.05 | 69.42 | 69.42 | 68.97 | -0.87% | - |
| Sep 19, 2025 | 69.53 | 70.03 | 69.53 | 70.03 | 69.57 | 1.18% | - |
| Sep 18, 2025 | 70.20 | 70.29 | 69.21 | 69.21 | 68.76 | -0.60% | - |
| Sep 17, 2025 | 68.82 | 69.63 | 68.70 | 69.63 | 69.17 | 2.70% | - |
| Sep 16, 2025 | 67.81 | 67.93 | 67.79 | 67.80 | 67.36 | -0.95% | - |
| Sep 15, 2025 | 69.44 | 69.44 | 68.45 | 68.45 | 68.00 | -0.15% | - |
| Sep 12, 2025 | 68.96 | 69.24 | 68.55 | 68.55 | 68.10 | -0.77% | - |
| Sep 11, 2025 | 68.67 | 69.08 | 68.33 | 69.08 | 68.63 | 0.91% | - |
| Sep 10, 2025 | 69.24 | 69.30 | 68.44 | 68.46 | 68.01 | -0.33% | - |
| Sep 9, 2025 | 69.39 | 69.39 | 68.69 | 68.69 | 68.24 | 0.15% | - |
| Sep 8, 2025 | 70.35 | 70.35 | 68.59 | 68.59 | 68.14 | -2.10% | - |
| Sep 5, 2025 | 70.81 | 70.81 | 70.06 | 70.06 | 69.60 | -0.76% | - |
| Sep 4, 2025 | 69.73 | 70.60 | 69.44 | 70.60 | 70.14 | 0.94% | - |
| Sep 3, 2025 | 69.25 | 69.94 | 68.91 | 69.94 | 69.48 | 0.92% | - |
| Sep 2, 2025 | 68.43 | 69.30 | 68.43 | 69.30 | 68.85 | 0.76% | - |
| Sep 1, 2025 | 68.62 | 68.78 | 68.62 | 68.78 | 68.33 | 0.38% | - |
| Aug 29, 2025 | 68.28 | 68.52 | 68.07 | 68.52 | 68.07 | 0.76% | - |
| Aug 28, 2025 | 69.04 | 69.04 | 68.00 | 68.00 | 67.55 | -1.42% | - |
| Aug 27, 2025 | 68.58 | 68.98 | 68.58 | 68.98 | 68.53 | 1.10% | - |
| Aug 26, 2025 | 68.14 | 68.53 | 68.13 | 68.23 | 67.78 | 0.69% | 2 |
| Aug 25, 2025 | 68.42 | 68.75 | 67.76 | 67.76 | 67.32 | -0.28% | - |
| Aug 22, 2025 | 68.72 | 68.92 | 67.95 | 67.95 | 67.50 | -1.41% | - |
| Aug 21, 2025 | 69.68 | 69.68 | 68.92 | 68.92 | 68.47 | -0.25% | - |
| Aug 20, 2025 | 68.18 | 69.09 | 68.14 | 69.09 | 68.64 | 1.19% | - |
| Aug 19, 2025 | 67.74 | 68.28 | 67.74 | 68.28 | 67.83 | 0.57% | - |
| Aug 18, 2025 | 67.97 | 68.21 | 67.87 | 67.89 | 67.45 | -1.05% | - |
| Aug 15, 2025 | 69.76 | 69.76 | 68.61 | 68.61 | 68.16 | -1.63% | - |
| Aug 14, 2025 | 70.33 | 70.33 | 69.75 | 69.75 | 69.29 | 2.48% | - |
| Aug 13, 2025 | 68.90 | 69.06 | 68.06 | 68.06 | 67.61 | -1.33% | - |
| Aug 12, 2025 | 68.84 | 68.98 | 68.76 | 68.98 | 68.53 | 0.88% | - |
| Aug 11, 2025 | 69.29 | 69.48 | 68.38 | 68.38 | 67.93 | -0.87% | - |
| Aug 8, 2025 | 69.22 | 69.28 | 68.98 | 68.98 | 68.53 | 0.51% | - |
| Aug 7, 2025 | 69.92 | 70.20 | 68.63 | 68.63 | 68.18 | -0.69% | - |
| Aug 6, 2025 | 68.68 | 69.11 | 68.28 | 69.11 | 68.66 | 0.82% | - |
| Aug 5, 2025 | 68.89 | 68.89 | 68.55 | 68.55 | 68.10 | -1.22% | - |
| Aug 4, 2025 | 69.52 | 69.52 | 68.76 | 69.40 | 68.95 | 1.48% | - |
| Aug 1, 2025 | 69.18 | 69.19 | 68.39 | 68.39 | 67.94 | -1.98% | - |
| Jul 31, 2025 | 70.53 | 70.69 | 69.69 | 69.77 | 69.31 | 0.42% | - |
| Jul 30, 2025 | 67.86 | 69.48 | 67.86 | 69.48 | 69.02 | 2.25% | - |
| Jul 29, 2025 | 69.70 | 70.22 | 67.95 | 67.95 | 67.50 | -2.24% | 347 |
| Jul 28, 2025 | 68.80 | 69.51 | 68.80 | 69.51 | 69.05 | 1.58% | - |
| Jul 25, 2025 | 68.03 | 68.43 | 68.03 | 68.43 | 67.98 | 0.07% | - |
| Jul 24, 2025 | 68.68 | 68.81 | 68.38 | 68.38 | 67.93 | -0.80% | - |
| Jul 23, 2025 | 68.53 | 68.93 | 68.53 | 68.93 | 68.48 | 2.00% | - |
| Jul 22, 2025 | 67.35 | 67.75 | 67.20 | 67.58 | 67.14 | -0.03% | 157 |
| Jul 21, 2025 | 67.56 | 67.60 | 67.40 | 67.60 | 67.16 | 0.28% | - |
| Jul 18, 2025 | 67.15 | 67.41 | 66.83 | 67.41 | 66.97 | 1.64% | - |