Synaptics Incorporated (BIT:1SYNA)
Italy · Delayed Price · Currency is EUR 58.86
0.00 (0.00%)
At close: Sep 19, 2025
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.60% | - |
| Sep 18, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 2.06% | - |
| Sep 17, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.26% | - |
| Sep 16, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.34% | - |
| Sep 15, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -0.27% | - |
| Sep 12, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.09% | - |
| Sep 11, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 2.89% | - |
| Sep 10, 2025 | 59.18 | 59.18 | 59.18 | 58.86 | 58.86 | -1.11% | 1 |
| Sep 9, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.17% | - |
| Sep 8, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -1.09% | - |
| Sep 5, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 3.08% | - |
| Sep 4, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 2.09% | - |
| Sep 3, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.03% | - |
| Sep 2, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -5.17% | - |
| Sep 1, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - | - |
| Aug 29, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.76% | - |
| Aug 28, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.36% | - |
| Aug 27, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.07% | - |
| Aug 26, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.46% | - |
| Aug 25, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.99% | - |
| Aug 22, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 6.69% | - |
| Aug 21, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.32% | - |
| Aug 20, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -4.08% | - |
| Aug 19, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -1.85% | - |
| Aug 18, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 4.97% | - |
| Aug 14, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -2.27% | - |
| Aug 13, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 1.17% | - |
| Aug 12, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 5.39% | - |
| Aug 11, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 2.03% | - |
| Aug 8, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 5.70% | - |
| Aug 7, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.27% | - |
| Aug 6, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.29% | - |
| Aug 5, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.04% | - |
| Aug 4, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 2.76% | - |
| Aug 1, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -7.45% | - |
| Jul 31, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -2.94% | - |
| Jul 30, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -2.02% | - |
| Jul 29, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.76% | - |
| Jul 28, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 2.69% | - |
| Jul 25, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.42% | - |
| Jul 24, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.94% | - |
| Jul 23, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.14% | - |
| Jul 22, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.28% | - |
| Jul 21, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.80% | - |
| Jul 18, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.83% | - |
| Jul 17, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 4.10% | - |
| Jul 16, 2025 | 55.66 | 55.66 | 55.66 | 55.62 | 55.62 | -4.27% | 26 |
| Jul 15, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.83% | - |
| Jul 14, 2025 | 57.82 | 57.82 | 57.82 | 57.62 | 57.62 | -1.87% | 20 |
| Jul 11, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -2.72% | - |