Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 352.15
+1.85 (0.53%)
At close: Feb 5, 2026
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 357.30 | 361.10 | 345.25 | 352.15 | 352.15 | 0.53% | 695 |
| Feb 4, 2026 | 357.20 | 358.70 | 344.40 | 350.30 | 350.30 | -1.27% | 1,542 |
| Feb 3, 2026 | 391.95 | 391.95 | 354.80 | 354.80 | 354.80 | -10.76% | 713 |
| Feb 2, 2026 | 386.15 | 397.60 | 383.40 | 397.60 | 397.60 | 0.77% | 438 |
| Jan 30, 2026 | 400.65 | 400.65 | 394.35 | 394.55 | 394.55 | -2.25% | 225 |
| Jan 29, 2026 | 426.75 | 426.75 | 399.25 | 403.65 | 403.65 | -5.38% | 202 |
| Jan 28, 2026 | 419.90 | 429.20 | 418.60 | 426.60 | 426.60 | 2.54% | 798 |
| Jan 27, 2026 | 427.55 | 427.55 | 415.15 | 416.05 | 416.05 | -1.70% | 65 |
| Jan 26, 2026 | 421.55 | 423.25 | 417.30 | 423.25 | 423.25 | -2.17% | 316 |
| Jan 23, 2026 | 435.55 | 435.55 | 427.25 | 432.65 | 432.65 | -0.01% | 546 |
| Jan 22, 2026 | 447.25 | 450.00 | 427.80 | 432.70 | 432.70 | -1.28% | 929 |
| Jan 21, 2026 | 436.80 | 440.50 | 433.30 | 438.30 | 438.30 | 1.40% | 485 |
| Jan 20, 2026 | 430.00 | 434.20 | 422.15 | 432.25 | 432.25 | 0.31% | 892 |
| Jan 19, 2026 | 437.75 | 440.65 | 428.25 | 430.90 | 430.90 | -2.70% | 625 |
| Jan 16, 2026 | 438.15 | 443.10 | 438.15 | 442.85 | 442.85 | 0.50% | 235 |
| Jan 15, 2026 | 434.80 | 442.75 | 434.80 | 440.65 | 440.65 | 1.60% | 407 |
| Jan 14, 2026 | 440.90 | 440.90 | 428.70 | 433.70 | 433.70 | -3.04% | 1,042 |
| Jan 13, 2026 | 455.10 | 456.95 | 440.30 | 447.30 | 447.30 | -2.02% | 1,236 |
| Jan 12, 2026 | 446.95 | 456.50 | 443.00 | 456.50 | 456.50 | 1.44% | 444 |
| Jan 9, 2026 | 440.10 | 450.00 | 440.10 | 450.00 | 450.00 | 2.28% | 424 |
| Jan 8, 2026 | 443.20 | 443.65 | 437.95 | 439.95 | 439.95 | -0.97% | 389 |
| Jan 7, 2026 | 434.70 | 444.25 | 430.45 | 444.25 | 444.25 | 3.42% | 738 |
| Jan 6, 2026 | 426.20 | 429.65 | 422.60 | 429.55 | 429.55 | -0.24% | 161 |
| Jan 5, 2026 | 412.10 | 431.70 | 412.10 | 430.60 | 430.60 | 6.54% | 930 |
| Jan 2, 2026 | 404.40 | 412.40 | 403.65 | 404.15 | 404.15 | -0.81% | 577 |
| Dec 30, 2025 | 408.00 | 410.40 | 405.95 | 407.45 | 407.45 | 0.46% | 758 |
| Dec 29, 2025 | 403.30 | 405.60 | 403.30 | 405.60 | 405.60 | 1.18% | 164 |
| Dec 23, 2025 | 407.00 | 407.90 | 400.75 | 400.85 | 400.85 | -1.43% | 116 |
| Dec 22, 2025 | 396.70 | 407.60 | 396.70 | 406.65 | 406.65 | 2.37% | 157 |
| Dec 19, 2025 | 392.25 | 397.25 | 392.25 | 397.25 | 397.25 | 1.30% | 327 |
| Dec 18, 2025 | 389.50 | 392.20 | 389.50 | 392.15 | 392.15 | 0.44% | 68 |
| Dec 17, 2025 | 394.40 | 404.00 | 390.45 | 390.45 | 390.45 | -0.24% | 635 |
| Dec 16, 2025 | 384.10 | 391.40 | 384.10 | 391.40 | 391.40 | -0.58% | 135 |
| Dec 15, 2025 | 386.70 | 399.70 | 385.15 | 393.70 | 393.70 | 0.14% | 678 |
| Dec 12, 2025 | 405.90 | 406.80 | 392.85 | 393.15 | 393.15 | -1.37% | 448 |
| Dec 11, 2025 | 413.50 | 413.50 | 388.85 | 398.60 | 398.60 | -0.47% | 3,118 |
| Dec 10, 2025 | 399.05 | 400.60 | 398.45 | 400.50 | 400.50 | -0.24% | 504 |
| Dec 9, 2025 | 400.10 | 405.00 | 397.95 | 401.45 | 401.45 | 0.61% | 385 |
| Dec 8, 2025 | 403.80 | 408.75 | 397.85 | 399.00 | 399.00 | -0.61% | 1,014 |
| Dec 5, 2025 | 400.10 | 403.80 | 399.00 | 401.45 | 401.45 | 1.17% | 240 |
| Dec 4, 2025 | 399.95 | 400.00 | 394.95 | 396.80 | 396.80 | 0.92% | 667 |
| Dec 3, 2025 | 386.70 | 393.20 | 381.70 | 393.20 | 393.20 | 2.53% | 966 |
| Dec 2, 2025 | 381.45 | 390.00 | 379.35 | 383.50 | 383.50 | 2.87% | 1,025 |
| Dec 1, 2025 | 355.80 | 394.40 | 353.70 | 372.80 | 372.80 | 3.83% | 7,188 |
| Nov 28, 2025 | 354.35 | 360.45 | 353.65 | 359.05 | 359.05 | 2.41% | 316 |
| Nov 27, 2025 | 355.30 | 355.30 | 350.60 | 350.60 | 350.60 | -0.40% | 239 |
| Nov 26, 2025 | 347.30 | 353.35 | 347.30 | 352.00 | 352.00 | 1.05% | 139 |
| Nov 25, 2025 | 349.35 | 349.80 | 341.50 | 348.35 | 348.35 | 0.26% | 656 |
| Nov 24, 2025 | 339.85 | 347.45 | 339.10 | 347.45 | 347.45 | 4.01% | 424 |
| Nov 21, 2025 | 330.75 | 335.40 | 328.35 | 334.05 | 334.05 | -2.99% | 1,162 |