Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 58.14
+0.20 (0.35%)
At close: Nov 28, 2025
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.35% | - |
| Nov 27, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.98% | - |
| Nov 26, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 1.88% | - |
| Nov 25, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |
| Nov 24, 2025 | 54.94 | 56.32 | 54.94 | 56.32 | 56.32 | 11.26% | 20 |
| Nov 21, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -4.99% | - |
| Nov 20, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 3.94% | - |
| Nov 19, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -4.19% | - |
| Nov 18, 2025 | 53.10 | 53.50 | 53.10 | 53.50 | 53.50 | -3.50% | 199 |
| Nov 17, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.29% | - |
| Nov 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -4.34% | - |
| Nov 13, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.48% | - |
| Nov 12, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.55% | - |
| Nov 11, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 2.87% | - |
| Nov 10, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -3.65% | - |
| Nov 7, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -2.23% | - |
| Nov 6, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 3.20% | - |
| Nov 5, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -3.77% | - |
| Nov 4, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.26% | - |
| Nov 3, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.70% | - |
| Oct 31, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -2.78% | - |
| Oct 30, 2025 | 59.34 | 61.90 | 59.34 | 61.90 | 61.90 | 2.08% | 10 |
| Oct 29, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -1.49% | - |
| Oct 28, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 1.55% | - |
| Oct 27, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.36% | - |
| Oct 24, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.21% | - |
| Oct 23, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -4.44% | - |
| Oct 22, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.42% | - |
| Oct 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.73% | - |
| Oct 20, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.27% | - |
| Oct 17, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.48% | - |
| Oct 16, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 3.85% | - |
| Oct 15, 2025 | 56.68 | 56.68 | 56.66 | 56.66 | 56.66 | 0.57% | 55 |
| Oct 14, 2025 | 55.88 | 56.52 | 55.88 | 56.34 | 56.34 | 6.42% | 450 |
| Oct 13, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -7.48% | - |
| Oct 10, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -1.07% | - |
| Oct 9, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 3.88% | - |
| Oct 8, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -3.93% | 55 |
| Oct 7, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.45% | - |
| Oct 6, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 1.57% | - |
| Oct 3, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.53% | - |
| Oct 2, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.21% | - |
| Oct 1, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.56% | - |
| Sep 30, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -1.81% | - |
| Sep 29, 2025 | 58.54 | 58.54 | 58.52 | 58.52 | 58.52 | - | 30 |
| Sep 26, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -1.61% | - |
| Sep 25, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.57% | - |
| Sep 24, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -1.87% | - |
| Sep 23, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -1.39% | - |
| Sep 22, 2025 | 62.06 | 62.06 | 61.82 | 61.82 | 61.82 | -0.61% | 105 |