Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 79.00
+1.00 (1.28%)
At close: Sep 18, 2026
FRA:SJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |