Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 370.50
+3.00 (0.82%)
Sep 30, 2026, 5:35 PM CET
ETR:SYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 366.00 | 382.00 | 362.00 | 371.00 | - | 0.95% | 460 |
| Sep 29, 2026 | 363.50 | 368.50 | 358.50 | 367.50 | 367.50 | -0.27% | 1,631 |
| Sep 28, 2026 | 370.50 | 372.00 | 367.50 | 368.50 | 368.50 | -1.99% | 3,055 |
| Sep 25, 2026 | 373.00 | 387.50 | 372.50 | 376.00 | 376.00 | 1.76% | 683 |
| Sep 24, 2026 | 359.50 | 370.50 | 358.50 | 369.50 | 369.50 | 1.09% | 875 |
| Sep 23, 2026 | 358.50 | 366.50 | 357.50 | 365.50 | 365.50 | 2.52% | 585 |
| Sep 22, 2026 | 352.00 | 357.00 | 352.00 | 356.50 | 356.50 | 2.00% | 147 |
| Sep 21, 2026 | 337.00 | 349.50 | 337.00 | 349.50 | 349.50 | 4.80% | 277 |
| Sep 18, 2026 | 334.00 | 336.00 | 332.50 | 333.50 | 333.50 | - | 196 |
| Sep 17, 2026 | 332.50 | 334.50 | 330.00 | 333.50 | 333.50 | 2.14% | 168 |
| Sep 16, 2026 | 319.50 | 327.50 | 318.00 | 326.50 | 326.50 | 1.87% | 66 |
| Sep 15, 2026 | 330.00 | 331.00 | 319.50 | 320.50 | 320.50 | -4.47% | 684 |
| Sep 14, 2026 | 344.50 | 344.50 | 335.50 | 335.50 | 335.50 | -2.75% | 260 |
| Sep 11, 2026 | 343.50 | 345.00 | 342.00 | 345.00 | 345.00 | 0.88% | 310 |
| Sep 10, 2026 | 338.50 | 344.50 | 338.50 | 342.00 | 342.00 | 1.63% | 432 |
| Sep 9, 2026 | 337.00 | 338.50 | 334.00 | 336.50 | 336.50 | -2.04% | 378 |
| Sep 8, 2026 | 343.50 | 346.50 | 340.00 | 343.50 | 343.50 | 1.03% | 731 |
| Sep 7, 2026 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 1.95% | 184 |
| Sep 4, 2026 | 359.00 | 360.00 | 327.50 | 333.50 | 333.50 | -7.36% | 984 |
| Sep 3, 2026 | 360.50 | 360.50 | 358.00 | 360.00 | 360.00 | 0.70% | 58 |
| Sep 2, 2026 | 358.50 | 360.00 | 354.50 | 357.50 | 357.50 | -1.24% | 127 |
| Sep 1, 2026 | 379.50 | 379.50 | 358.50 | 362.00 | 362.00 | -5.36% | 198 |
| Aug 31, 2026 | 380.50 | 383.50 | 377.00 | 382.50 | 382.50 | -0.78% | 77 |
| Aug 28, 2026 | 398.50 | 398.50 | 385.00 | 385.50 | 385.50 | -1.78% | 377 |
| Aug 27, 2026 | 351.00 | 392.50 | 344.50 | 392.50 | 392.50 | 11.51% | 1,733 |
| Aug 26, 2026 | 350.00 | 355.50 | 348.00 | 352.00 | 352.00 | 1.00% | 229 |
| Aug 25, 2026 | 342.50 | 348.50 | 339.00 | 348.50 | 348.50 | 4.50% | 84 |
| Aug 24, 2026 | 341.50 | 341.50 | 333.00 | 333.50 | 333.50 | -2.06% | 231 |
| Aug 21, 2026 | 344.00 | 344.00 | 340.00 | 340.50 | 340.50 | -0.15% | 453 |
| Aug 20, 2026 | 346.00 | 346.00 | 341.00 | 341.00 | 341.00 | -1.59% | 71 |
| Aug 19, 2026 | 350.50 | 350.50 | 344.00 | 346.50 | 346.50 | -0.86% | 81 |
| Aug 18, 2026 | 355.50 | 356.00 | 348.00 | 349.50 | 349.50 | -3.32% | 597 |
| Aug 17, 2026 | 364.50 | 364.50 | 360.50 | 361.50 | 361.50 | 0.28% | 95 |
| Aug 14, 2026 | 357.50 | 360.50 | 356.00 | 360.50 | 360.50 | 0.42% | 53 |
| Aug 13, 2026 | 359.50 | 359.50 | 356.50 | 359.00 | 359.00 | 0.42% | 309 |
| Aug 12, 2026 | 355.50 | 357.50 | 355.00 | 357.50 | 357.50 | 0.99% | 87 |
| Aug 11, 2026 | 355.50 | 356.00 | 354.00 | 354.00 | 354.00 | -1.94% | 23 |
| Aug 10, 2026 | 360.50 | 362.00 | 360.00 | 361.00 | 361.00 | 1.12% | 139 |
| Aug 7, 2026 | 353.50 | 357.50 | 353.50 | 357.00 | 357.00 | 0.71% | 61 |
| Aug 6, 2026 | 348.00 | 354.50 | 343.50 | 354.50 | 354.50 | 1.87% | 252 |
| Aug 5, 2026 | 353.50 | 353.50 | 347.50 | 348.00 | 348.00 | 0.43% | 65 |
| Aug 4, 2026 | 344.00 | 348.50 | 339.00 | 346.50 | 346.50 | 2.21% | 447 |
| Aug 3, 2026 | 339.50 | 344.00 | 338.00 | 339.00 | 339.00 | 2.11% | 84 |
| Jul 31, 2026 | 327.50 | 335.00 | 327.00 | 332.00 | 332.00 | 2.63% | 245 |
| Jul 30, 2026 | 329.50 | 332.00 | 323.50 | 323.50 | 323.50 | -3.29% | 79 |
| Jul 29, 2026 | 339.00 | 339.00 | 332.00 | 334.50 | 334.50 | -2.19% | 184 |
| 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 |