Sysco Corporation (VIE:SYY)
Austria
· Delayed Price · Currency is EUR 63.06
-1.16 (-1.81%)
Last updated: Apr 28, 2026, 5:32 PM CET
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.48 | 64.48 | 62.08 | 63.06 | 63.06 | -1.81% | 283 |
| Apr 27, 2026 | 65.06 | 65.18 | 64.22 | 64.22 | 64.22 | -1.56% | - |
| Apr 24, 2026 | 63.82 | 65.24 | 63.82 | 65.24 | 65.24 | 0.74% | - |
| Apr 23, 2026 | 64.38 | 64.76 | 64.20 | 64.76 | 64.76 | 0.47% | - |
| Apr 22, 2026 | 64.06 | 64.46 | 63.96 | 64.46 | 64.46 | 0.69% | - |
| Apr 21, 2026 | 64.86 | 65.10 | 64.02 | 64.02 | 64.02 | -1.69% | - |
| Apr 20, 2026 | 64.52 | 65.12 | 64.52 | 65.12 | 65.12 | 1.59% | - |
| Apr 17, 2026 | 63.10 | 64.10 | 62.76 | 64.10 | 64.10 | 2.56% | - |
| Apr 16, 2026 | 62.70 | 63.30 | 62.50 | 62.50 | 62.50 | -1.04% | - |
| Apr 15, 2026 | 62.82 | 63.16 | 62.74 | 63.16 | 63.16 | 1.06% | - |
| Apr 14, 2026 | 62.32 | 62.52 | 62.32 | 62.50 | 62.50 | 0.26% | - |
| Apr 13, 2026 | 62.28 | 62.70 | 62.22 | 62.34 | 62.34 | -2.29% | 21 |
| Apr 10, 2026 | 64.42 | 64.42 | 63.80 | 63.80 | 63.80 | 0.22% | - |
| Apr 9, 2026 | 64.48 | 64.48 | 63.66 | 63.66 | 63.66 | - | - |
| Apr 8, 2026 | 63.60 | 63.66 | 62.98 | 63.66 | 63.66 | 1.79% | - |
| Apr 7, 2026 | 63.46 | 63.60 | 62.54 | 62.54 | 62.54 | 1.07% | - |
| Apr 2, 2026 | 61.59 | 61.88 | 61.41 | 61.88 | 61.88 | 2.42% | - |
| Mar 31, 2026 | 61.15 | 61.27 | 59.93 | 60.42 | 59.95 | -3.30% | - |
| Mar 30, 2026 | 71.39 | 71.67 | 62.48 | 62.48 | 62.00 | -12.55% | 159 |
| Mar 27, 2026 | 71.86 | 71.86 | 71.17 | 71.45 | 70.90 | -0.83% | - |
| Mar 26, 2026 | 71.39 | 72.33 | 71.10 | 72.05 | 71.50 | 0.25% | - |
| Mar 25, 2026 | 71.38 | 71.87 | 70.96 | 71.87 | 71.32 | 0.64% | - |
| Mar 24, 2026 | 70.28 | 71.41 | 70.16 | 71.41 | 70.86 | 0.58% | - |
| Mar 23, 2026 | 69.70 | 71.00 | 69.70 | 71.00 | 70.45 | 0.13% | - |
| Mar 20, 2026 | 70.44 | 70.91 | 70.11 | 70.91 | 70.36 | -0.03% | - |
| Mar 19, 2026 | 71.93 | 71.99 | 70.93 | 70.93 | 70.38 | -1.98% | - |
| Mar 18, 2026 | 73.53 | 73.53 | 72.36 | 72.36 | 71.80 | -1.80% | - |
| Mar 17, 2026 | 73.33 | 73.87 | 73.33 | 73.69 | 73.12 | -0.41% | - |
| Mar 16, 2026 | 75.29 | 75.29 | 73.60 | 73.99 | 73.42 | -0.87% | - |
| Mar 13, 2026 | 73.69 | 74.64 | 73.69 | 74.64 | 74.07 | 0.96% | - |
| Mar 12, 2026 | 72.93 | 73.93 | 72.77 | 73.93 | 73.36 | 1.72% | - |
| Mar 11, 2026 | 72.72 | 72.72 | 72.13 | 72.68 | 72.12 | -0.44% | - |
| Mar 10, 2026 | 72.85 | 73.00 | 72.59 | 73.00 | 72.44 | 0.95% | - |
| Mar 9, 2026 | 72.02 | 73.38 | 71.75 | 72.31 | 71.75 | -1.30% | 442 |
| Mar 6, 2026 | 73.99 | 73.99 | 73.26 | 73.26 | 72.70 | -2.58% | - |
| Mar 5, 2026 | 74.77 | 75.63 | 74.26 | 75.20 | 74.62 | 0.80% | - |
| Mar 4, 2026 | 75.85 | 75.91 | 74.60 | 74.60 | 74.03 | -1.66% | - |
| Mar 3, 2026 | 76.96 | 77.54 | 75.86 | 75.86 | 75.28 | -2.01% | 159 |
| Mar 2, 2026 | 76.60 | 77.58 | 76.44 | 77.42 | 76.82 | 1.41% | 273 |
| Feb 27, 2026 | 75.27 | 76.34 | 75.15 | 76.34 | 75.75 | 0.81% | - |
| Feb 26, 2026 | 75.39 | 75.78 | 75.39 | 75.73 | 75.15 | 0.92% | - |
| Feb 25, 2026 | 76.27 | 76.38 | 75.04 | 75.04 | 74.46 | -1.13% | - |
| Feb 24, 2026 | 76.01 | 76.04 | 75.84 | 75.90 | 75.32 | -0.24% | - |
| Feb 23, 2026 | 76.57 | 76.57 | 76.08 | 76.08 | 75.49 | 0.09% | - |
| Feb 20, 2026 | 76.51 | 76.51 | 76.01 | 76.01 | 75.42 | -0.01% | - |
| Feb 19, 2026 | 75.78 | 76.18 | 75.50 | 76.02 | 75.43 | 0.08% | - |
| Feb 18, 2026 | 76.02 | 76.27 | 75.52 | 75.96 | 75.38 | 0.44% | - |
| Feb 17, 2026 | 76.37 | 77.54 | 75.63 | 75.63 | 75.05 | -1.12% | - |
| Feb 16, 2026 | 76.54 | 76.65 | 76.45 | 76.49 | 75.90 | -0.31% | - |
| Feb 13, 2026 | 75.79 | 76.73 | 75.69 | 76.73 | 76.14 | -0.14% | - |
| Feb 12, 2026 | 74.45 | 76.84 | 73.89 | 76.84 | 76.25 | 3.28% | - |
| Feb 11, 2026 | 73.72 | 74.40 | 73.38 | 74.40 | 73.83 | 0.99% | - |
| Feb 10, 2026 | 72.62 | 73.67 | 72.42 | 73.67 | 73.10 | 0.55% | - |
| Feb 9, 2026 | 72.46 | 73.27 | 72.14 | 73.27 | 72.71 | 0.90% | - |
| Feb 6, 2026 | 71.52 | 72.62 | 71.52 | 72.62 | 72.06 | 0.37% | - |
| Feb 5, 2026 | 71.80 | 72.35 | 71.80 | 72.35 | 71.79 | 0.84% | - |
| Feb 4, 2026 | 71.60 | 71.94 | 71.54 | 71.75 | 71.20 | 0.81% | - |
| Feb 3, 2026 | 70.28 | 71.17 | 70.09 | 71.17 | 70.62 | 1.41% | - |
| Feb 2, 2026 | 70.38 | 71.05 | 70.18 | 70.18 | 69.64 | -0.31% | - |
| Jan 30, 2026 | 69.06 | 70.51 | 69.06 | 70.40 | 69.86 | 0.14% | - |
| Jan 29, 2026 | 69.83 | 70.30 | 69.83 | 70.30 | 69.76 | -0.86% | - |
| Jan 28, 2026 | 70.11 | 70.91 | 69.97 | 70.91 | 70.36 | 3.23% | - |
| Jan 27, 2026 | 63.86 | 68.69 | 63.50 | 68.69 | 68.16 | 7.33% | 159 |
| Jan 26, 2026 | 64.33 | 64.65 | 64.00 | 64.00 | 63.51 | -1.27% | - |
| Jan 23, 2026 | 65.51 | 65.51 | 64.82 | 64.82 | 64.32 | -1.01% | - |
| Jan 22, 2026 | 65.95 | 66.27 | 65.48 | 65.48 | 64.98 | -0.06% | - |
| Jan 21, 2026 | 65.48 | 65.52 | 65.06 | 65.52 | 65.02 | -0.65% | - |
| Jan 20, 2026 | 66.63 | 67.05 | 65.95 | 65.95 | 65.44 | -1.12% | 115 |
| Jan 19, 2026 | 67.14 | 67.14 | 66.68 | 66.70 | 66.19 | -0.71% | - |
| Jan 16, 2026 | 68.18 | 68.23 | 67.18 | 67.18 | 66.66 | 0.61% | 9 |
| Jan 15, 2026 | 66.17 | 66.77 | 66.17 | 66.77 | 66.26 | 0.75% | - |
| Jan 14, 2026 | 65.26 | 66.27 | 65.19 | 66.27 | 65.76 | 2.33% | - |
| Jan 13, 2026 | 63.72 | 64.76 | 63.65 | 64.76 | 64.26 | 0.94% | - |
| Jan 12, 2026 | 63.27 | 64.16 | 63.17 | 64.16 | 63.67 | 0.63% | - |
| Jan 9, 2026 | 63.75 | 64.14 | 63.75 | 63.76 | 63.27 | -0.22% | - |
| Jan 8, 2026 | 61.76 | 63.90 | 61.71 | 63.90 | 63.41 | 2.27% | - |
| Jan 7, 2026 | 62.49 | 62.74 | 62.07 | 62.48 | 62.00 | 0.56% | - |
| Jan 6, 2026 | 62.10 | 62.13 | 62.03 | 62.13 | 61.65 | 0.79% | - |
| Jan 5, 2026 | 62.27 | 62.35 | 61.64 | 61.64 | 61.17 | -0.13% | - |
| Jan 2, 2026 | 61.85 | 62.32 | 61.72 | 61.72 | 61.24 | -2.37% | - |
| Dec 29, 2025 | 62.94 | 63.22 | 62.92 | 63.22 | 62.28 | 0.40% | - |
| Dec 23, 2025 | 63.29 | 63.46 | 62.97 | 62.97 | 62.03 | -0.96% | - |
| Dec 22, 2025 | 63.39 | 63.58 | 63.16 | 63.58 | 62.63 | -0.45% | - |
| Dec 19, 2025 | 64.27 | 64.30 | 63.87 | 63.87 | 62.92 | -0.85% | - |
| Dec 18, 2025 | 64.60 | 64.89 | 64.36 | 64.42 | 63.46 | 0.23% | - |
| Dec 17, 2025 | 64.44 | 64.44 | 64.27 | 64.27 | 63.31 | 0.28% | - |
| Dec 16, 2025 | 64.10 | 64.10 | 63.00 | 64.09 | 63.13 | 0.64% | - |
| Dec 15, 2025 | 63.49 | 63.68 | 63.45 | 63.68 | 62.73 | 0.46% | - |
| Dec 12, 2025 | 63.21 | 63.39 | 63.15 | 63.39 | 62.44 | 0.17% | - |
| Dec 11, 2025 | 62.68 | 63.28 | 62.68 | 63.28 | 62.34 | 1.28% | - |
| Dec 10, 2025 | 62.46 | 62.48 | 62.28 | 62.48 | 61.55 | -0.57% | - |
| Dec 9, 2025 | 62.61 | 62.84 | 62.05 | 62.84 | 61.90 | 0.26% | - |
| Dec 8, 2025 | 62.88 | 62.88 | 62.63 | 62.68 | 61.75 | -1.18% | - |
| Dec 5, 2025 | 63.12 | 63.43 | 62.90 | 63.43 | 62.48 | 0.83% | - |
| Dec 4, 2025 | 62.96 | 63.15 | 62.91 | 62.91 | 61.97 | -0.96% | - |
| Dec 3, 2025 | 64.07 | 64.07 | 63.52 | 63.52 | 62.57 | -1.00% | - |
| Dec 2, 2025 | 65.27 | 65.52 | 64.16 | 64.16 | 63.20 | -1.43% | - |
| Dec 1, 2025 | 65.28 | 65.54 | 65.09 | 65.09 | 64.12 | -1.53% | 26 |
| Nov 28, 2025 | 66.09 | 66.16 | 65.54 | 66.10 | 65.11 | 0.27% | 1 |
| Nov 27, 2025 | 65.53 | 66.07 | 65.53 | 65.92 | 64.94 | 0.44% | - |