Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 64.10
+1.54 (2.46%)
At close: Dec 19, 2025
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.32 | 64.10 | 62.32 | 64.10 | 64.10 | 2.46% | 20 |
| Dec 18, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.13% | - |
| Dec 17, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.92% | - |
| Dec 16, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -5.33% | - |
| Dec 15, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -1.91% | 10 |
| Dec 12, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.27% | - |
| Dec 11, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.06% | - |
| Dec 10, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.89% | - |
| Dec 9, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.57% | - |
| Dec 8, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 2.03% | - |
| Dec 5, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.31% | - |
| Dec 4, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 6.62% | - |
| Dec 3, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 5.60% | - |
| Dec 2, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.73% | - |
| Dec 1, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.45% | - |
| 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% | - |