Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 342.00
-1.00 (-0.29%)
Jul 28, 2026, 11:57 PM CET
ETR:SYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 342.00 | 353.00 | 338.50 | 342.00 | 342.00 | -0.29% | 448 |
| Jul 27, 2026 | 329.00 | 345.00 | 329.00 | 343.00 | 343.00 | 3.78% | 169 |
| Jul 24, 2026 | 330.50 | 331.00 | 326.50 | 330.50 | 330.50 | 0.76% | 137 |
| Jul 23, 2026 | 334.00 | 334.50 | 328.00 | 328.00 | 328.00 | -2.38% | 159 |
| Jul 22, 2026 | 340.00 | 343.00 | 336.00 | 336.00 | 336.00 | -0.15% | 277 |
| Jul 21, 2026 | 333.00 | 337.00 | 330.00 | 336.50 | 336.50 | 1.05% | 281 |
| Jul 20, 2026 | 336.50 | 337.50 | 328.50 | 333.00 | 333.00 | 0.45% | 393 |
| Jul 17, 2026 | 360.00 | 360.00 | 321.50 | 331.50 | 331.50 | -9.67% | 2,261 |
| Jul 16, 2026 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | -1.21% | 209 |
| Jul 15, 2026 | 374.50 | 376.50 | 370.00 | 371.50 | 371.50 | -1.98% | 127 |
| Jul 14, 2026 | 378.50 | 379.00 | 367.50 | 379.00 | 379.00 | -3.19% | 548 |
| Jul 13, 2026 | 395.00 | 396.00 | 385.00 | 391.50 | 391.50 | 1.29% | 443 |
| Jul 10, 2026 | 390.00 | 391.00 | 385.00 | 386.50 | 386.50 | 0.91% | 266 |
| Jul 9, 2026 | 382.50 | 384.00 | 374.50 | 383.00 | 383.00 | 2.00% | 169 |
| Jul 8, 2026 | 381.00 | 382.50 | 375.50 | 375.50 | 375.50 | -3.35% | 229 |
| Jul 7, 2026 | 387.50 | 390.00 | 386.50 | 388.50 | 388.50 | 0.39% | 207 |
| Jul 6, 2026 | 383.00 | 387.00 | 381.00 | 387.00 | 387.00 | 1.18% | 341 |
| Jul 3, 2026 | 380.50 | 382.50 | 380.50 | 382.50 | 382.50 | -0.78% | 136 |
| Jul 2, 2026 | 400.00 | 400.00 | 385.50 | 385.50 | 385.50 | -4.34% | 516 |
| Jul 1, 2026 | 389.00 | 406.00 | 389.00 | 403.00 | 403.00 | 3.73% | 405 |
| Jun 30, 2026 | 391.00 | 392.00 | 388.00 | 388.50 | 388.50 | 0.65% | 131 |
| Jun 29, 2026 | 399.00 | 402.50 | 385.50 | 386.00 | 386.00 | -1.53% | 278 |
| Jun 26, 2026 | 399.00 | 399.00 | 386.00 | 392.00 | 392.00 | -3.21% | 440 |
| Jun 25, 2026 | 406.00 | 408.00 | 397.50 | 405.00 | 405.00 | -2.29% | 162 |
| Jun 24, 2026 | 410.00 | 415.00 | 407.00 | 414.50 | 414.50 | 0.12% | 175 |
| Jun 23, 2026 | 405.00 | 419.00 | 405.00 | 414.00 | 414.00 | 3.89% | 274 |
| Jun 22, 2026 | 397.00 | 409.50 | 396.00 | 398.50 | 398.50 | 0.25% | 301 |
| Jun 19, 2026 | 391.00 | 397.50 | 391.00 | 397.50 | 397.50 | -0.50% | 82 |
| Jun 18, 2026 | 401.50 | 406.00 | 398.50 | 399.50 | 399.50 | -2.20% | 792 |
| Jun 17, 2026 | 387.50 | 411.50 | 386.00 | 408.50 | 408.50 | 5.97% | 509 |
| Jun 16, 2026 | 389.00 | 392.00 | 384.50 | 385.50 | 385.50 | -2.41% | 72 |
| Jun 15, 2026 | 400.00 | 402.50 | 392.00 | 395.00 | 395.00 | -0.25% | 239 |
| Jun 12, 2026 | 393.00 | 397.50 | 385.00 | 396.00 | 396.00 | 0.25% | 400 |
| Jun 11, 2026 | 398.50 | 400.50 | 392.50 | 395.00 | 395.00 | -0.75% | 154 |
| Jun 10, 2026 | 400.00 | 402.50 | 392.50 | 398.00 | 398.00 | -0.38% | 172 |
| Jun 9, 2026 | 410.00 | 410.00 | 399.50 | 399.50 | 399.50 | -2.92% | 358 |
| Jun 8, 2026 | 406.50 | 413.50 | 402.00 | 411.50 | 411.50 | -0.12% | 310 |
| Jun 5, 2026 | 422.00 | 423.50 | 412.00 | 412.00 | 412.00 | -3.29% | 138 |
| Jun 4, 2026 | 428.00 | 428.00 | 422.00 | 426.00 | 426.00 | 0.12% | 74 |
| Jun 3, 2026 | 435.50 | 435.50 | 425.50 | 425.50 | 425.50 | -0.70% | 180 |
| Jun 2, 2026 | 422.50 | 428.50 | 416.50 | 428.50 | 428.50 | 3.75% | 267 |
| Jun 1, 2026 | 412.50 | 422.00 | 407.00 | 413.00 | 413.00 | 1.47% | 778 |
| May 29, 2026 | 415.50 | 416.50 | 405.00 | 407.00 | 407.00 | -2.05% | 668 |
| May 28, 2026 | 441.50 | 445.00 | 414.50 | 415.50 | 415.50 | -7.97% | 823 |
| May 27, 2026 | 460.50 | 460.50 | 450.50 | 451.50 | 451.50 | -2.38% | 329 |
| May 26, 2026 | 456.50 | 464.50 | 453.00 | 462.50 | 462.50 | 1.20% | 232 |
| May 25, 2026 | 459.00 | 459.00 | 457.00 | 457.00 | 457.00 | - | 24 |
| May 22, 2026 | 439.00 | 459.00 | 439.00 | 457.00 | 457.00 | 6.53% | 197 |
| May 21, 2026 | 425.00 | 430.00 | 424.00 | 429.00 | 429.00 | 1.18% | 61 |
| May 20, 2026 | 425.50 | 425.50 | 410.00 | 424.00 | 424.00 | - | 732 |