Synaptics Incorporated (BIT:1SYNA)
Italy · Delayed Price · Currency is EUR 93.00
-3.00 (-3.13%)
At close: Aug 14, 2026
BIT:1SYNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 102.00 | 102.00 | 102.00 | 101.00 | 101.00 | - | 9 |
| Jul 23, 2026 | 103.00 | 103.00 | 103.00 | 101.00 | 101.00 | -6.48% | 5 |
| Jul 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Jul 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Jul 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| 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% | - |