Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 433.00
+12.00 (2.85%)
May 5, 2026, 5:35 PM CET
ETR:SYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 418.50 | 424.00 | 416.00 | 421.00 | 421.00 | 2.81% | 806 |
| Apr 30, 2026 | 406.50 | 410.00 | 404.00 | 409.50 | 409.50 | 1.11% | 67 |
| Apr 29, 2026 | 413.50 | 413.50 | 405.00 | 405.00 | 405.00 | -1.46% | 66 |
| Apr 28, 2026 | 425.00 | 425.00 | 410.50 | 411.00 | 411.00 | -3.63% | 362 |
| Apr 27, 2026 | 426.00 | 426.50 | 419.00 | 426.50 | 426.50 | -0.23% | 184 |
| Apr 24, 2026 | 393.50 | 427.50 | 391.00 | 427.50 | 427.50 | 8.50% | 548 |
| Apr 23, 2026 | 403.00 | 403.00 | 394.00 | 394.00 | 394.00 | -2.11% | 393 |
| Apr 22, 2026 | 402.50 | 405.00 | 401.50 | 402.50 | 402.50 | 0.25% | 94 |
| Apr 21, 2026 | 392.50 | 408.00 | 392.50 | 401.50 | 401.50 | 3.35% | 152 |
| Apr 20, 2026 | 379.50 | 389.00 | 377.00 | 388.50 | 388.50 | 1.44% | 281 |
| Apr 17, 2026 | 375.00 | 387.50 | 375.00 | 383.00 | 383.00 | 1.86% | 206 |
| Apr 16, 2026 | 374.50 | 377.50 | 374.00 | 376.00 | 376.00 | 3.72% | 219 |
| Apr 15, 2026 | 356.50 | 363.50 | 356.00 | 362.50 | 362.50 | 1.83% | 672 |
| Apr 14, 2026 | 357.00 | 363.00 | 356.00 | 356.00 | 356.00 | 6.43% | 311 |
| Apr 13, 2026 | 334.00 | 335.50 | 334.00 | 334.50 | 334.50 | -0.74% | 168 |
| Apr 10, 2026 | 346.00 | 347.50 | 337.00 | 337.00 | 337.00 | -2.18% | 504 |
| Apr 9, 2026 | 350.00 | 351.00 | 342.00 | 344.50 | 344.50 | -1.57% | 55 |
| Apr 8, 2026 | 355.50 | 355.50 | 348.00 | 350.00 | 350.00 | 3.24% | 324 |
| Apr 7, 2026 | 340.50 | 341.50 | 338.50 | 339.00 | 339.00 | -1.35% | 87 |
| Apr 2, 2026 | 339.30 | 344.35 | 336.10 | 343.65 | 343.65 | -0.92% | 142 |
| Apr 1, 2026 | 347.70 | 348.70 | 341.85 | 346.85 | 346.85 | 2.01% | 320 |
| Mar 31, 2026 | 337.80 | 340.00 | 337.20 | 340.00 | 340.00 | 0.21% | 110 |
| Mar 30, 2026 | 332.15 | 339.30 | 332.05 | 339.30 | 339.30 | 1.40% | 141 |
| Mar 27, 2026 | 348.90 | 348.90 | 334.60 | 334.60 | 334.60 | -4.79% | 220 |
| Mar 26, 2026 | 351.65 | 354.20 | 350.30 | 351.45 | 351.45 | -0.47% | 401 |
| Mar 25, 2026 | 363.20 | 366.60 | 349.55 | 353.10 | 353.10 | -5.41% | 331 |
| Mar 24, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | -0.37% | 12 |
| Mar 23, 2026 | 376.05 | 379.15 | 367.30 | 374.70 | 374.70 | 2.32% | 1,499 |
| Mar 20, 2026 | 368.75 | 370.20 | 366.20 | 366.20 | 366.20 | -0.99% | 21 |
| Mar 19, 2026 | 371.10 | 371.45 | 367.60 | 369.85 | 369.85 | -0.70% | 28 |
| Mar 18, 2026 | 373.80 | 377.45 | 367.35 | 372.45 | 372.45 | -0.13% | 385 |
| Mar 17, 2026 | 370.50 | 375.70 | 370.50 | 372.95 | 372.95 | 0.54% | 132 |
| Mar 16, 2026 | 366.45 | 371.00 | 366.10 | 370.95 | 370.95 | 2.60% | 214 |
| Mar 13, 2026 | 368.75 | 368.75 | 360.20 | 361.55 | 361.55 | -1.34% | 85 |
| Mar 12, 2026 | 376.65 | 377.20 | 366.10 | 366.45 | 366.45 | -1.15% | 358 |
| Mar 11, 2026 | 371.00 | 376.00 | 370.15 | 370.70 | 370.70 | -1.42% | 386 |
| Mar 10, 2026 | 378.60 | 381.80 | 370.00 | 376.05 | 376.05 | 0.23% | 467 |
| Mar 9, 2026 | 370.45 | 376.90 | 367.00 | 375.20 | 375.20 | -0.83% | 352 |
| Mar 6, 2026 | 382.35 | 383.00 | 376.05 | 378.35 | 378.35 | -0.41% | 289 |
| Mar 5, 2026 | 371.00 | 379.90 | 368.75 | 379.90 | 379.90 | 2.83% | 256 |
| Mar 4, 2026 | 361.50 | 370.00 | 361.50 | 369.45 | 369.45 | 1.43% | 847 |
| Mar 3, 2026 | 358.25 | 364.25 | 352.95 | 364.25 | 364.25 | 2.06% | 410 |
| Mar 2, 2026 | 345.90 | 358.90 | 342.70 | 356.90 | 356.90 | 2.19% | 642 |
| Feb 27, 2026 | 364.00 | 364.00 | 345.35 | 349.25 | 349.25 | -3.81% | 753 |
| Feb 26, 2026 | 367.40 | 373.40 | 363.10 | 363.10 | 363.10 | -4.08% | 501 |
| Feb 25, 2026 | 373.35 | 383.50 | 373.35 | 378.55 | 378.55 | 2.55% | 257 |
| Feb 24, 2026 | 357.25 | 370.85 | 353.55 | 369.15 | 369.15 | 3.24% | 521 |
| Feb 23, 2026 | 368.90 | 371.90 | 355.20 | 357.55 | 357.55 | -5.33% | 1,350 |
| Feb 20, 2026 | 377.15 | 381.90 | 370.85 | 377.70 | 377.70 | 1.96% | 1,427 |
| Feb 19, 2026 | 376.90 | 376.90 | 370.35 | 370.45 | 370.45 | -1.85% | 168 |