Synaptics Incorporated (BIT:1SYNA)
Italy · Delayed Price · Currency is EUR 120.00
0.00 (0.00%)
At close: May 29, 2026
BIT:1SYNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 87.50 | 96.00 | 87.50 | 103.00 | 103.00 | 11.96% | 172 |
| May 7, 2026 | 92.50 | 92.50 | 91.00 | 92.00 | 92.00 | 1.66% | 18 |
| May 6, 2026 | 92.50 | 92.50 | 89.50 | 90.50 | 90.50 | 2.26% | 102 |
| May 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 5.36% | - |
| May 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 5.00% | - |
| Apr 30, 2026 | 74.50 | 74.50 | 74.50 | 80.00 | 80.00 | 5.26% | 4 |
| Apr 29, 2026 | 76.50 | 77.00 | 76.50 | 76.00 | 76.00 | 2.70% | 91 |
| Apr 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -5.73% | - |
| Apr 27, 2026 | 83.00 | 83.00 | 76.50 | 78.50 | 78.50 | 1.29% | 49 |
| Apr 24, 2026 | 75.50 | 77.00 | 75.50 | 77.50 | 77.50 | 5.44% | 93 |
| Apr 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Apr 21, 2026 | 70.50 | 70.50 | 70.50 | 75.00 | 75.00 | 7.91% | 8 |
| Apr 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Apr 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| 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% | - |