Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 72.00
+1.00 (1.41%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Apr 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.71% | - |
| Apr 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.26% | - |
| Apr 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Apr 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Apr 15, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.03% | - |
| Apr 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Apr 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Apr 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Apr 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Apr 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 6.72% | - |
| Apr 2, 2026 | 61.30 | 61.30 | 59.50 | 59.50 | 59.50 | -1.62% | 100 |
| Apr 1, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 6.48% | - |
| Mar 31, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.77% | - |
| Mar 30, 2026 | 59.28 | 59.28 | 57.24 | 57.24 | 57.24 | -9.89% | 15 |
| Mar 27, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.59% | - |
| Mar 26, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -3.18% | - |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.08% | - |
| Mar 24, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 3.36% | - |
| Mar 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.03% | - |
| Mar 20, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.74% | - |
| Mar 19, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -3.43% | - |
| Mar 18, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.22% | - |
| Mar 17, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -1.48% | - |
| Mar 16, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1.34% | - |
| Mar 13, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.29% | - |
| Mar 12, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.37% | - |
| Mar 11, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.21% | - |
| Mar 10, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 1.05% | - |
| Mar 9, 2026 | 60.80 | 62.62 | 60.48 | 62.62 | 62.62 | -1.35% | 214 |
| Mar 6, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -3.38% | - |
| Mar 5, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.77% | - |
| Mar 4, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -4.26% | - |
| Mar 3, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.53% | - |
| Mar 2, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.56% | - |
| Feb 27, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.79% | - |
| Feb 26, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.70% | - |
| Feb 25, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -1.02% | - |
| Feb 24, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -1.37% | - |
| Feb 23, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.99% | - |
| Feb 20, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.53% | - |
| Feb 19, 2026 | 71.54 | 71.54 | 69.48 | 69.48 | 69.48 | -4.01% | 45 |
| Feb 18, 2026 | 71.82 | 72.38 | 71.82 | 72.38 | 72.38 | -4.16% | 60 |
| Feb 17, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.92% | - |
| Feb 16, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.76% | - |
| Feb 13, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.85% | - |
| Feb 12, 2026 | 76.28 | 77.46 | 76.28 | 77.46 | 77.46 | 7.76% | 50 |
| Feb 11, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.18% | - |