Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 341.35
-5.80 (-1.67%)
At close: Apr 2, 2026
FRA:SYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 338.95 | 341.35 | 338.95 | 341.35 | 341.35 | -1.67% | 4 |
| Apr 1, 2026 | 346.20 | 347.15 | 346.20 | 347.15 | 347.15 | 2.90% | 3 |
| Mar 31, 2026 | 335.05 | 337.35 | 335.05 | 337.35 | 337.35 | -0.71% | 80 |
| Mar 30, 2026 | 332.35 | 339.75 | 332.35 | 339.75 | 339.75 | 0.52% | 25 |
| Mar 27, 2026 | 350.00 | 350.00 | 335.85 | 338.00 | 338.00 | -4.45% | 36 |
| Mar 26, 2026 | 352.35 | 353.75 | 352.35 | 353.75 | 353.75 | 0.65% | 31 |
| Mar 25, 2026 | 362.85 | 362.85 | 351.45 | 351.45 | 351.45 | -2.29% | 30 |
| Mar 24, 2026 | 373.05 | 374.60 | 353.95 | 359.70 | 359.70 | -4.65% | 44 |
| Mar 23, 2026 | 372.10 | 377.25 | 372.10 | 377.25 | 377.25 | 4.13% | 10 |
| Mar 20, 2026 | 367.65 | 367.80 | 362.30 | 362.30 | 362.30 | -2.59% | 22 |
| Mar 19, 2026 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | -0.55% | - |
| Mar 18, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.63% | - |
| Mar 17, 2026 | 368.25 | 371.65 | 368.25 | 371.65 | 371.65 | 0.76% | 122 |
| Mar 16, 2026 | 363.40 | 370.40 | 363.40 | 368.85 | 368.85 | 2.49% | 89 |
| Mar 13, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | -3.77% | - |
| Mar 12, 2026 | 371.70 | 374.00 | 371.70 | 374.00 | 374.00 | 0.85% | 30 |
| Mar 11, 2026 | 371.40 | 373.40 | 370.85 | 370.85 | 370.85 | -0.34% | 59 |
| Mar 10, 2026 | 378.40 | 378.40 | 372.10 | 372.10 | 372.10 | -0.51% | 32 |
| Mar 9, 2026 | 371.55 | 374.00 | 371.55 | 374.00 | 374.00 | -0.17% | 1 |
| Mar 6, 2026 | 382.55 | 383.60 | 374.65 | 374.65 | 374.65 | -2.08% | 217 |
| Mar 5, 2026 | 369.40 | 382.60 | 369.40 | 382.60 | 382.60 | 3.97% | 5 |
| Mar 4, 2026 | 362.55 | 370.50 | 362.00 | 368.00 | 368.00 | 4.25% | 88 |
| Mar 3, 2026 | 355.05 | 355.05 | 353.00 | 353.00 | 353.00 | -2.34% | 25 |
| Mar 2, 2026 | 344.75 | 361.70 | 343.45 | 361.45 | 361.45 | 3.88% | 167 |
| Feb 27, 2026 | 357.25 | 359.45 | 347.95 | 347.95 | 347.95 | -4.47% | 62 |
| Feb 26, 2026 | 364.10 | 368.60 | 364.10 | 364.25 | 364.25 | -4.45% | 268 |
| Feb 25, 2026 | 372.10 | 381.20 | 372.10 | 381.20 | 381.20 | 6.55% | 2 |
| Feb 24, 2026 | 356.75 | 357.75 | 356.75 | 357.75 | 357.75 | -0.85% | 10 |
| Feb 23, 2026 | 370.30 | 370.30 | 360.80 | 360.80 | 360.80 | -4.92% | 14 |
| Feb 20, 2026 | 376.50 | 379.45 | 376.50 | 379.45 | 379.45 | 1.27% | 50 |
| Feb 19, 2026 | 375.30 | 375.30 | 374.55 | 374.70 | 374.70 | 2.34% | 50 |
| Feb 18, 2026 | 366.10 | 370.60 | 366.10 | 366.15 | 366.15 | 0.56% | 40 |
| Feb 17, 2026 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | -0.27% | - |
| Feb 16, 2026 | 367.95 | 367.95 | 365.10 | 365.10 | 365.10 | -0.12% | 13 |
| Feb 13, 2026 | 357.25 | 366.60 | 357.25 | 365.55 | 365.55 | 4.44% | 56 |
| Feb 12, 2026 | 369.40 | 369.40 | 350.00 | 350.00 | 350.00 | -4.76% | 5 |
| Feb 11, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -1.49% | - |
| Feb 10, 2026 | 367.10 | 373.05 | 367.10 | 373.05 | 373.05 | 0.99% | 5 |
| Feb 9, 2026 | 363.85 | 369.40 | 360.90 | 369.40 | 369.40 | 3.07% | 55 |
| Feb 6, 2026 | 346.05 | 358.40 | 346.05 | 358.40 | 358.40 | 2.41% | 37 |
| Feb 5, 2026 | 353.05 | 363.65 | 345.00 | 349.95 | 349.95 | 0.34% | 148 |
| Feb 4, 2026 | 356.55 | 358.15 | 344.55 | 348.75 | 348.75 | -2.08% | 502 |
| Feb 3, 2026 | 388.75 | 389.15 | 354.80 | 356.15 | 356.15 | -9.95% | 95 |
| Feb 2, 2026 | 380.05 | 395.50 | 380.05 | 395.50 | 395.50 | 0.87% | 71 |
| Jan 30, 2026 | 398.80 | 400.90 | 392.10 | 392.10 | 392.10 | -1.96% | 60 |
| Jan 29, 2026 | 425.70 | 425.70 | 399.95 | 399.95 | 399.95 | -5.12% | 21 |
| Jan 28, 2026 | 418.75 | 421.55 | 418.75 | 421.55 | 421.55 | 1.47% | 15 |
| Jan 27, 2026 | 425.55 | 425.55 | 415.45 | 415.45 | 415.45 | -1.01% | 26 |
| Jan 26, 2026 | 419.05 | 419.70 | 418.40 | 419.70 | 419.70 | -3.11% | 20 |
| Jan 23, 2026 | 434.55 | 434.55 | 431.10 | 433.15 | 433.15 | 0.08% | 125 |