Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 80.50
+0.50 (0.63%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Aug 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.72% | - |
| Aug 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Aug 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Aug 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 4.00% | - |
| Aug 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Aug 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -7.03% | - |
| Aug 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Aug 4, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Aug 3, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Jul 31, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.00% | - |
| Jul 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -6.25% | - |
| Jul 29, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | - |
| Jul 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Jul 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Jul 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jul 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Jul 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.52% | - |
| Jul 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Jul 20, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | 3.06% | 10 |
| Jul 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -6.67% | - |
| Jul 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Jul 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Jul 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -4.59% | - |
| Jul 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Jul 10, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Jul 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Jul 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Jul 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Jul 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jul 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -5.45% | - |
| Jul 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Jul 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.90% | - |
| Jun 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Jun 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -5.36% | - |
| Jun 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Jun 25, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -5.98% | 148 |
| Jun 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| Jun 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Jun 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4.31% | - |
| Jun 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |