Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 63.52
-0.38 (-0.59%)
At close: Mar 27, 2026
FRA:SJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.59% | - |
| Mar 26, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -3.18% | - |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.08% | - |
| Mar 24, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 3.36% | - |
| Mar 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.03% | - |
| Mar 20, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.74% | - |
| Mar 19, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -3.43% | - |
| Mar 18, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.22% | - |
| Mar 17, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -1.48% | - |
| Mar 16, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1.34% | - |
| Mar 13, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.29% | - |
| Mar 12, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.37% | - |
| Mar 11, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.21% | - |
| Mar 10, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 1.05% | - |
| Mar 9, 2026 | 60.80 | 62.62 | 60.48 | 62.62 | 62.62 | -1.35% | 214 |
| Mar 6, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -3.38% | - |
| Mar 5, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.77% | - |
| Mar 4, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -4.26% | - |
| Mar 3, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.53% | - |
| Mar 2, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.56% | - |
| Feb 27, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.79% | - |
| Feb 26, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.70% | - |
| Feb 25, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -1.02% | - |
| Feb 24, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -1.37% | - |
| Feb 23, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.99% | - |
| Feb 20, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.53% | - |
| Feb 19, 2026 | 71.54 | 71.54 | 69.48 | 69.48 | 69.48 | -4.01% | 45 |
| Feb 18, 2026 | 71.82 | 72.38 | 71.82 | 72.38 | 72.38 | -4.16% | 60 |
| Feb 17, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.92% | - |
| Feb 16, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.76% | - |
| Feb 13, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.85% | - |
| Feb 12, 2026 | 76.28 | 77.46 | 76.28 | 77.46 | 77.46 | 7.76% | 50 |
| Feb 11, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.18% | - |
| Feb 10, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -2.73% | - |
| Feb 9, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 3.06% | - |
| Feb 6, 2026 | 73.14 | 73.14 | 72.56 | 72.56 | 72.56 | -2.29% | 23 |
| Feb 5, 2026 | 73.94 | 74.26 | 73.72 | 74.26 | 74.26 | 6.15% | 72 |
| Feb 4, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -2.86% | - |
| Feb 3, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 1.32% | - |
| Feb 2, 2026 | 68.20 | 71.08 | 67.70 | 71.08 | 71.08 | 0.94% | 150 |
| Jan 30, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.73% | - |
| Jan 29, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.24% | - |
| Jan 28, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -1.45% | - |
| Jan 27, 2026 | 70.88 | 71.82 | 70.88 | 71.82 | 71.82 | 0.48% | 23 |
| Jan 26, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -3.98% | - |
| Jan 23, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -1.90% | - |
| Jan 22, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 3.89% | - |
| Jan 21, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -4.35% | - |
| Jan 20, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.50% | - |
| Jan 19, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.49% | - |