Synaptics Incorporated (BIT:1SYNA)
Italy · Delayed Price · Currency is EUR 66.50
+1.00 (1.53%)
At close: Apr 16, 2026
BIT:1SYNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Apr 15, 2026 | 67.00 | 67.00 | 67.00 | 65.50 | 65.50 | 3.97% | 2 |
| Apr 14, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 166 |
| Apr 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Apr 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 9, 2026 | 67.00 | 67.00 | 67.00 | 64.50 | 64.50 | -2.27% | 156 |
| Apr 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 7.32% | - |
| Apr 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.87% | - |
| Apr 2, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 2.93% | - |
| Apr 1, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 6.22% | - |
| Mar 31, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 1.40% | - |
| Mar 30, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -6.54% | - |
| Mar 27, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -4.77% | - |
| Mar 26, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.59% | - |
| Mar 25, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.90% | - |
| Mar 24, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 2.86% | - |
| Mar 23, 2026 | 64.00 | 64.00 | 64.00 | 62.84 | 62.84 | 1.32% | 10 |
| Mar 20, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.19% | - |
| Mar 19, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -4.65% | - |
| Mar 18, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.56% | - |
| Mar 17, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -2.00% | - |
| Mar 16, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 2.30% | - |
| Mar 13, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.09% | - |
| Mar 12, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -2.04% | - |
| Mar 11, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Mar 10, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 5.06% | - |
| Mar 9, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.19% | - |
| Mar 6, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -6.71% | - |
| Mar 5, 2026 | 68.24 | 68.24 | 68.24 | 66.80 | 66.80 | -0.74% | 20 |
| Mar 4, 2026 | 66.92 | 66.92 | 66.92 | 67.30 | 67.30 | -0.21% | 8 |
| Mar 3, 2026 | 66.52 | 66.52 | 66.52 | 67.44 | 67.44 | -1.46% | 2 |
| Mar 2, 2026 | 66.08 | 66.08 | 66.08 | 68.44 | 68.44 | -0.26% | 30 |
| Feb 27, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.90% | - |
| Feb 26, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.41% | - |
| Feb 25, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -1.15% | - |
| Feb 24, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1.42% | - |
| Feb 23, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -4.92% | - |
| Feb 20, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 4.06% | - |
| Feb 19, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -4.82% | - |
| Feb 18, 2026 | 75.24 | 75.24 | 75.24 | 73.04 | 73.04 | 0.38% | 10 |
| Feb 17, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -5.99% | - |
| Feb 16, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.10% | - |
| Feb 13, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 2.54% | - |
| Feb 12, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.26% | - |
| Feb 11, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 2.50% | - |
| Feb 10, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 1.34% | - |
| Feb 9, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -0.68% | - |
| Feb 6, 2026 | 77.12 | 79.04 | 77.12 | 73.78 | 73.78 | -0.49% | 266 |
| Feb 5, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.48% | - |
| Feb 4, 2026 | 76.06 | 76.06 | 76.06 | 74.50 | 74.50 | 4.99% | 1 |