Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 124.00
+10.00 (8.77%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:SJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | - | 8.77% | - |
| Jun 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Jun 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| May 29, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| May 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| May 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| May 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| May 25, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| May 22, 2026 | 113.00 | 122.00 | 113.00 | 122.00 | 122.00 | 10.91% | 45 |
| May 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| May 20, 2026 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 12.00% | 14 |
| May 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -7.41% | - |
| May 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| May 15, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -2.70% | 40 |
| May 14, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | - |
| May 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.76% | - |
| May 12, 2026 | 106.00 | 106.00 | 95.50 | 95.50 | 95.50 | -9.05% | 4 |
| May 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 17.32% | - |
| May 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| May 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| May 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.51% | - |
| May 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.91% | - |
| May 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 9.40% | - |
| Apr 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Apr 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.81% | - |
| Apr 28, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Apr 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Apr 24, 2026 | 72.00 | 78.00 | 72.00 | 77.00 | 77.00 | 8.45% | 90 |
| 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% | - |