Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 462.50
+5.50 (1.20%)
May 26, 2026, 5:35 PM CET
ETR:SYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 428.00 | 430.50 | 424.00 | 424.00 | 424.00 | 0.59% | 83 |
| May 18, 2026 | 428.50 | 428.50 | 421.50 | 421.50 | 421.50 | -0.94% | 60 |
| May 15, 2026 | 440.00 | 440.00 | 425.50 | 425.50 | 425.50 | -2.74% | 582 |
| May 14, 2026 | 433.50 | 437.50 | 433.50 | 437.50 | 437.50 | 1.63% | 78 |
| May 13, 2026 | 436.50 | 439.00 | 430.50 | 430.50 | 430.50 | -0.92% | 488 |
| May 12, 2026 | 436.00 | 440.50 | 434.50 | 434.50 | 434.50 | -0.34% | 192 |
| May 11, 2026 | 437.00 | 439.00 | 435.50 | 436.00 | 436.00 | 0.81% | 238 |
| May 8, 2026 | 432.50 | 435.00 | 428.50 | 432.50 | 432.50 | -1.26% | 275 |
| May 7, 2026 | 430.50 | 438.00 | 427.50 | 438.00 | 438.00 | 2.70% | 162 |
| May 6, 2026 | 427.00 | 429.50 | 425.50 | 426.50 | 426.50 | -1.50% | 545 |
| May 5, 2026 | 428.00 | 438.00 | 425.00 | 433.00 | 433.00 | 2.85% | 321 |
| 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 |