Synaptics Incorporated (FRA:SJN)
Germany · Delayed Price · Currency is EUR 100.00
+0.50 (0.50%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:SJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.96% | - |
| Jun 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 5 |
| Jun 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4.31% | - |
| Jun 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4.50% | - |
| Jun 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Jun 10, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | -3.42% | - |
| Jun 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 11.43% | - |
| Jun 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -11.02% | - |
| Jun 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Jun 4, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -3.23% | 40 |
| Jun 3, 2026 | 124.00 | 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 |