Synaptics Incorporated (BIT:1SYNA)
Italy · Delayed Price · Currency is EUR 107.00
+16.00 (17.58%)
At close: Oct 2, 2026
BIT:1SYNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 106.00 | 106.00 | 106.00 | 107.00 | 107.00 | 17.58% | 17 |
| Oct 1, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Sep 30, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Sep 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.89% | - |
| Sep 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Sep 25, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 5.33% | - |
| Sep 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Sep 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | - |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.44% | - |
| Sep 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Sep 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Sep 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.22% | - |
| Sep 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Sep 15, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.20% | 33 |
| Sep 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Sep 11, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.97% | - |
| Sep 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Sep 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -3.55% | - |
| Sep 8, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -7.65% | - |
| Sep 7, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 7.02% | - |
| Sep 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Sep 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Sep 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Sep 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Aug 31, 2026 | 84.50 | 84.50 | 84.50 | 83.50 | 83.50 | 0.60% | 7 |
| Aug 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Aug 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Aug 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Aug 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Aug 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.17% | - |
| Aug 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Aug 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.93% | - |
| Aug 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Aug 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -9.74% | - |
| Aug 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 4.84% | - |
| Aug 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -3.13% | - |
| Aug 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 10 |
| Aug 12, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | - |
| Aug 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Aug 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 7, 2026 | 92.50 | 92.50 | 90.00 | 91.50 | 91.50 | 1.67% | 8 |
| Aug 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.45% | - |
| Aug 5, 2026 | 91.00 | 91.00 | 90.50 | 87.00 | 87.00 | -5.43% | 30 |
| Aug 4, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Aug 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Jul 31, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Jul 30, 2026 | 96.50 | 96.50 | 96.50 | 95.50 | 95.50 | 2.14% | 12 |
| Jul 29, 2026 | 93.50 | 95.50 | 93.50 | 93.50 | 93.50 | -5.08% | 12 |
| Jul 28, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Jul 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |