Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 103.00
+2.00 (1.98%)
At close: Oct 23, 2026
FRA:SJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Oct 22, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Oct 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Oct 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Oct 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Oct 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | 10 |
| Oct 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 18.89% | - |
| Oct 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Sep 30, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Sep 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Sep 28, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 4.73% | - |
| Sep 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Sep 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Sep 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Sep 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Sep 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Sep 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Sep 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -7.14% | - |
| Sep 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.70% | - |
| Sep 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.26% | - |
| Sep 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 6.21% | - |
| Sep 11, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Sep 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Sep 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Sep 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Sep 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Sep 3, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Sep 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Sep 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Aug 31, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Aug 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Aug 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Aug 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Aug 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Aug 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Aug 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Aug 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.37% | - |
| Aug 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.81% | - |
| Aug 18, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Aug 17, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |