Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 390.85
-28.90 (-6.89%)
Oct 10, 2025, 5:35 PM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 417.85 | 419.85 | 390.85 | 390.85 | 390.85 | -6.89% | 610 |
| Oct 9, 2025 | 419.50 | 420.30 | 415.95 | 419.75 | 419.75 | 0.01% | 250 |
| Oct 8, 2025 | 410.65 | 422.70 | 409.00 | 419.70 | 419.70 | 4.07% | 1,320 |
| Oct 7, 2025 | 408.80 | 412.70 | 403.30 | 403.30 | 403.30 | -0.74% | 553 |
| Oct 6, 2025 | 403.90 | 408.65 | 403.05 | 406.30 | 406.30 | 1.03% | 1,653 |
| Oct 3, 2025 | 405.25 | 405.25 | 398.00 | 402.15 | 402.15 | -1.70% | 413 |
| Oct 2, 2025 | 418.20 | 418.20 | 407.05 | 409.10 | 409.10 | -2.44% | 1,367 |
| Oct 1, 2025 | 414.60 | 419.35 | 413.00 | 419.35 | 419.35 | 0.70% | 952 |
| Sep 30, 2025 | 409.25 | 418.35 | 409.00 | 416.45 | 416.45 | 0.53% | 407 |
| Sep 29, 2025 | 417.25 | 420.25 | 408.85 | 414.25 | 414.25 | -0.04% | 691 |
| Sep 26, 2025 | 418.60 | 419.65 | 409.60 | 414.40 | 414.40 | -0.13% | 2,245 |
| Sep 25, 2025 | 400.05 | 414.95 | 390.40 | 414.95 | 414.95 | 3.69% | 1,113 |
| Sep 24, 2025 | 419.35 | 428.95 | 399.00 | 400.20 | 400.20 | -6.75% | 2,255 |
| Sep 23, 2025 | 435.70 | 436.65 | 427.85 | 429.15 | 429.15 | 1.00% | 1,019 |
| Sep 22, 2025 | 424.85 | 427.25 | 410.00 | 424.90 | 424.90 | 3.77% | 1,822 |
| Sep 19, 2025 | 406.85 | 411.00 | 399.95 | 409.45 | 409.45 | 2.77% | 3,144 |
| Sep 18, 2025 | 362.80 | 406.40 | 362.50 | 398.40 | 398.40 | 11.25% | 14,540 |
| Sep 17, 2025 | 360.60 | 360.80 | 353.35 | 358.10 | 358.10 | 0.03% | 591 |
| Sep 16, 2025 | 356.95 | 359.55 | 353.85 | 358.00 | 358.00 | -0.62% | 1,066 |
| Sep 15, 2025 | 365.45 | 370.25 | 359.40 | 360.25 | 360.25 | -1.36% | 1,959 |
| Sep 12, 2025 | 381.40 | 382.50 | 362.30 | 365.20 | 365.20 | -0.23% | 4,314 |
| Sep 11, 2025 | 338.00 | 366.05 | 336.50 | 366.05 | 366.05 | 6.67% | 21,603 |
| Sep 10, 2025 | 413.30 | 419.40 | 333.10 | 343.15 | 343.15 | -33.93% | 11,486 |
| Sep 9, 2025 | 519.70 | 523.20 | 519.40 | 519.40 | 519.40 | -0.44% | 140 |
| Sep 8, 2025 | 511.00 | 521.70 | 511.00 | 521.70 | 521.70 | 2.50% | 94 |
| Sep 5, 2025 | 517.30 | 518.10 | 509.00 | 509.00 | 509.00 | -0.76% | 109 |
| Sep 4, 2025 | 507.60 | 512.90 | 506.40 | 512.90 | 512.90 | 1.20% | 58 |
| Sep 3, 2025 | 506.90 | 508.70 | 503.60 | 506.80 | 506.80 | 0.14% | 78 |
| Sep 2, 2025 | 518.80 | 518.80 | 506.10 | 506.10 | 506.10 | -2.09% | 291 |
| Sep 1, 2025 | 526.30 | 526.30 | 514.10 | 516.90 | 516.90 | 0.14% | 25 |
| Aug 29, 2025 | 522.20 | 522.20 | 516.20 | 516.20 | 516.20 | -1.96% | 12 |
| Aug 28, 2025 | 520.40 | 526.50 | 517.70 | 526.50 | 526.50 | 1.76% | 77 |
| Aug 27, 2025 | 512.20 | 517.40 | 512.20 | 517.40 | 517.40 | 0.96% | 208 |
| Aug 26, 2025 | 511.00 | 512.50 | 511.00 | 512.50 | 512.50 | -0.27% | 152 |
| Aug 25, 2025 | 516.90 | 517.50 | 513.00 | 513.90 | 513.90 | -1.44% | 152 |
| Aug 22, 2025 | 520.10 | 521.40 | 520.10 | 521.40 | 521.40 | 1.20% | 7 |
| Aug 21, 2025 | 515.50 | 515.50 | 515.20 | 515.20 | 515.20 | -0.71% | 8 |
| Aug 20, 2025 | 522.40 | 524.40 | 515.60 | 518.90 | 518.90 | -1.56% | 93 |
| Aug 19, 2025 | 533.00 | 535.90 | 527.10 | 527.10 | 527.10 | -0.98% | 77 |
| Aug 18, 2025 | 524.90 | 533.60 | 524.90 | 532.30 | 532.30 | 1.47% | 11 |
| Aug 15, 2025 | 530.70 | 530.70 | 519.00 | 524.60 | 524.60 | -0.38% | 86 |
| Aug 14, 2025 | 529.60 | 530.70 | 522.90 | 526.60 | 526.60 | -0.11% | 167 |
| Aug 13, 2025 | 535.00 | 536.40 | 527.20 | 527.20 | 527.20 | -0.96% | 153 |
| Aug 12, 2025 | 530.80 | 533.90 | 525.40 | 532.30 | 532.30 | 0.51% | 79 |
| Aug 11, 2025 | 531.70 | 533.80 | 529.60 | 529.60 | 529.60 | -0.47% | 70 |
| Aug 8, 2025 | 534.40 | 534.80 | 532.10 | 532.10 | 532.10 | 0.49% | 14 |
| Aug 7, 2025 | 538.90 | 541.00 | 529.50 | 529.50 | 529.50 | -0.97% | 283 |
| Aug 6, 2025 | 541.90 | 545.40 | 534.70 | 534.70 | 534.70 | -1.20% | 94 |
| Aug 5, 2025 | 550.50 | 553.80 | 541.20 | 541.20 | 541.20 | -0.40% | 329 |
| Aug 4, 2025 | 538.00 | 543.60 | 535.10 | 543.40 | 543.40 | 1.61% | 167 |