Synaptics Incorporated (BIT:1SYNA)
Italy · Delayed Price · Currency is EUR 61.06
+1.82 (3.07%)
At close: Oct 31, 2025
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.46 | 61.46 | 61.40 | 61.06 | 61.06 | -0.65% | 60 |
| Oct 30, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.71% | - |
| Oct 29, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.42% | - |
| Oct 28, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.52% | - |
| Oct 27, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.81% | - |
| Oct 24, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 4.14% | - |
| Oct 23, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -1.26% | - |
| Oct 22, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -1.12% | - |
| Oct 21, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.68% | - |
| Oct 20, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 3.69% | - |
| Oct 17, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.85% | - |
| Oct 16, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 1.16% | - |
| Oct 15, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.72% | - |
| Oct 14, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 2.33% | - |
| Oct 13, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 1.87% | - |
| Oct 10, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -3.97% | - |
| Oct 9, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.85% | - |
| Oct 8, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -1.28% | - |
| Oct 7, 2025 | 60.92 | 60.92 | 59.86 | 59.24 | 59.24 | -0.40% | 26 |
| Oct 6, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.37% | - |
| Oct 3, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.35% | - |
| Oct 2, 2025 | 54.18 | 59.36 | 54.18 | 57.90 | 57.90 | 1.58% | 41 |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.21% | - |
| Sep 30, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.57% | - |
| Sep 29, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -0.51% | - |
| Sep 26, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.07% | - |
| Sep 25, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -3.57% | - |
| Sep 24, 2025 | 63.20 | 63.20 | 63.20 | 61.14 | 61.14 | -1.23% | 15 |
| Sep 23, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.12% | - |
| Sep 22, 2025 | 63.62 | 63.62 | 63.62 | 62.60 | 62.60 | 1.69% | 15 |
| 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% | - |