Synaptics Incorporated (BIT:1SYNA)
Italy · Delayed Price · Currency is EUR 99.00
-3.00 (-2.94%)
At close: Jul 17, 2026
BIT:1SYNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 96.00 | 96.00 | 96.00 | 99.00 | 99.00 | -2.94% | 12 |
| Jul 16, 2026 | 108.00 | 108.00 | 108.00 | 102.00 | 102.00 | -3.77% | 10 |
| Jul 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Jul 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Jul 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Jul 10, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -5.93% | - |
| Jul 9, 2026 | 115.00 | 115.00 | 115.00 | 118.00 | 118.00 | 13.46% | 14 |
| Jul 8, 2026 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 0.97% | 8 |
| Jul 7, 2026 | 105.00 | 105.00 | 105.00 | 103.00 | 103.00 | -7.21% | 20 |
| Jul 6, 2026 | 112.00 | 114.00 | 112.00 | 111.00 | 111.00 | 2.78% | 105 |
| Jul 3, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Jul 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Jul 1, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.72% | - |
| Jun 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Jun 29, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -5.45% | 7 |
| Jun 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Jun 25, 2026 | 120.00 | 120.00 | 120.00 | 113.00 | 113.00 | -2.59% | 8 |
| Jun 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Jun 23, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | -5.56% | 41 |
| Jun 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Jun 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jun 18, 2026 | 118.00 | 118.00 | 118.00 | 124.00 | 124.00 | 5.98% | 36 |
| Jun 17, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 49 |
| Jun 16, 2026 | 123.00 | 123.00 | 123.00 | 117.00 | 117.00 | -4.10% | 5 |
| Jun 15, 2026 | 123.00 | 123.00 | 123.00 | 122.00 | 122.00 | 2.52% | 5 |
| Jun 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 5.31% | 50 |
| Jun 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Jun 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jun 9, 2026 | 118.00 | 118.00 | 115.00 | 114.00 | 114.00 | - | 61 |
| Jun 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Jun 5, 2026 | 115.00 | 115.00 | 115.00 | 112.00 | 112.00 | -9.68% | 10 |
| Jun 4, 2026 | 120.00 | 120.00 | 118.00 | 124.00 | 124.00 | - | 107 |
| Jun 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Jun 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.24% | - |
| Jun 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| May 29, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | - | 350 |
| May 28, 2026 | 123.00 | 123.00 | 123.00 | 120.00 | 120.00 | -3.23% | 50 |
| May 27, 2026 | 127.00 | 129.00 | 123.00 | 124.00 | 124.00 | -0.80% | 233 |
| May 26, 2026 | 126.00 | 126.00 | 126.00 | 125.00 | 125.00 | -0.79% | 12 |
| May 25, 2026 | 131.00 | 131.00 | 131.00 | 126.00 | 126.00 | 5.88% | 100 |
| May 22, 2026 | 114.00 | 114.00 | 114.00 | 119.00 | 119.00 | 7.21% | 30 |
| May 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| May 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 10.89% | - |
| May 19, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 744 |
| May 18, 2026 | 105.00 | 105.00 | 103.00 | 102.00 | 102.00 | -5.56% | 57 |
| May 15, 2026 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | -1.82% | 44 |
| May 14, 2026 | 114.00 | 115.00 | 109.00 | 110.00 | 110.00 | -1.79% | 44 |
| May 13, 2026 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 14.87% | 16 |
| May 12, 2026 | 107.00 | 107.00 | 100.00 | 97.50 | 97.50 | -8.02% | 85 |
| May 11, 2026 | 105.00 | 111.00 | 104.00 | 106.00 | 106.00 | 2.91% | 171 |