Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 414.00
-108.20 (-20.72%)
Last updated: Sep 10, 2025, 9:41 AM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 516.80 | 522.20 | 516.80 | 522.20 | 522.20 | 1.34% | 40 |
| Sep 8, 2025 | 510.60 | 517.90 | 510.60 | 515.30 | 515.30 | -0.31% | 1 |
| Sep 5, 2025 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | 0.23% | - |
| Sep 4, 2025 | 506.30 | 515.70 | 506.30 | 515.70 | 515.70 | 1.60% | - |
| Sep 3, 2025 | 508.80 | 508.80 | 507.60 | 507.60 | 507.60 | 0.14% | 26 |
| Sep 2, 2025 | 512.90 | 516.00 | 506.90 | 506.90 | 506.90 | -1.69% | 209 |
| Sep 1, 2025 | 511.30 | 515.60 | 511.30 | 515.60 | 515.60 | 0.12% | - |
| Aug 29, 2025 | 522.40 | 524.00 | 515.00 | 515.00 | 515.00 | -1.70% | 70 |
| Aug 28, 2025 | 515.50 | 523.90 | 515.50 | 523.90 | 523.90 | 1.77% | 8 |
| Aug 27, 2025 | 511.90 | 514.80 | 511.90 | 514.80 | 514.80 | 0.51% | 8 |
| Aug 26, 2025 | 511.60 | 512.20 | 511.60 | 512.20 | 512.20 | -0.58% | - |
| Aug 25, 2025 | 516.50 | 516.50 | 510.10 | 515.20 | 515.20 | -0.54% | 1 |
| Aug 22, 2025 | 514.30 | 518.00 | 514.30 | 518.00 | 518.00 | 0.54% | 15 |
| Aug 21, 2025 | 515.60 | 515.60 | 515.20 | 515.20 | 515.20 | -1.21% | 6 |
| Aug 20, 2025 | 523.40 | 523.80 | 521.50 | 521.50 | 521.50 | -1.31% | 5 |
| Aug 19, 2025 | 533.30 | 533.30 | 528.40 | 528.40 | 528.40 | -1.03% | - |
| Aug 18, 2025 | 529.20 | 534.00 | 529.20 | 533.90 | 533.90 | 1.27% | 35 |
| Aug 15, 2025 | 527.20 | 528.10 | 517.70 | 527.20 | 527.20 | -0.11% | 55 |
| Aug 14, 2025 | 526.30 | 531.00 | 526.30 | 527.80 | 527.80 | -1.25% | 67 |
| Aug 13, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 1.69% | - |
| Aug 12, 2025 | 529.90 | 529.90 | 525.60 | 525.60 | 525.60 | -1.07% | - |
| Aug 11, 2025 | 531.20 | 533.00 | 531.20 | 531.30 | 531.30 | -0.51% | 12 |
| Aug 8, 2025 | 532.20 | 534.00 | 532.20 | 534.00 | 534.00 | 0.53% | 25 |
| Aug 7, 2025 | 536.00 | 538.60 | 529.80 | 531.20 | 531.20 | -0.90% | 219 |
| Aug 6, 2025 | 544.10 | 544.10 | 536.00 | 536.00 | 536.00 | -1.03% | 42 |
| Aug 5, 2025 | 550.80 | 552.90 | 541.60 | 541.60 | 541.60 | -1.15% | 20 |
| Aug 4, 2025 | 537.00 | 547.90 | 537.00 | 547.90 | 547.90 | 2.05% | 20 |
| Aug 1, 2025 | 550.90 | 553.60 | 529.70 | 536.90 | 536.90 | -4.89% | 134 |
| Jul 31, 2025 | 567.60 | 568.20 | 560.10 | 564.50 | 564.50 | 0.44% | 84 |
| Jul 30, 2025 | 552.90 | 566.70 | 550.20 | 562.00 | 562.00 | 2.42% | 61 |
| Jul 29, 2025 | 524.10 | 553.00 | 524.10 | 548.70 | 548.70 | 7.21% | 150 |
| Jul 28, 2025 | 518.00 | 520.30 | 511.80 | 511.80 | 511.80 | -0.33% | 24 |
| Jul 25, 2025 | 518.60 | 520.00 | 513.50 | 513.50 | 513.50 | -1.23% | 27 |
| Jul 24, 2025 | 522.90 | 522.90 | 519.90 | 519.90 | 519.90 | -0.21% | 28 |
| Jul 23, 2025 | 523.70 | 524.00 | 521.00 | 521.00 | 521.00 | 4.49% | 40 |
| Jul 22, 2025 | 502.30 | 503.10 | 498.60 | 498.60 | 498.60 | -0.70% | 6 |
| Jul 21, 2025 | 503.60 | 503.60 | 502.10 | 502.10 | 502.10 | 0.59% | 98 |
| Jul 18, 2025 | 503.70 | 509.50 | 499.15 | 499.15 | 499.15 | 2.17% | 43 |
| Jul 17, 2025 | 478.95 | 488.55 | 478.95 | 488.55 | 488.55 | -0.14% | 7 |
| Jul 16, 2025 | 484.85 | 490.35 | 484.85 | 489.25 | 489.25 | -0.13% | - |
| Jul 15, 2025 | 472.70 | 489.95 | 472.70 | 489.90 | 489.90 | 4.40% | 2 |
| Jul 14, 2025 | 480.05 | 496.05 | 469.25 | 469.25 | 469.25 | -2.04% | 165 |
| Jul 11, 2025 | 482.55 | 489.60 | 479.00 | 479.00 | 479.00 | 1.93% | 40 |
| Jul 10, 2025 | 466.95 | 469.95 | 466.95 | 469.95 | 469.95 | 0.28% | 20 |
| Jul 9, 2025 | 470.95 | 472.95 | 465.05 | 468.65 | 468.65 | 1.06% | 26 |
| Jul 8, 2025 | 457.70 | 463.75 | 457.70 | 463.75 | 463.75 | 0.72% | - |
| Jul 7, 2025 | 464.40 | 467.05 | 460.45 | 460.45 | 460.45 | -0.99% | 20 |
| Jul 4, 2025 | 462.95 | 465.05 | 462.95 | 465.05 | 465.05 | 0.45% | 4 |
| Jul 3, 2025 | 466.05 | 466.05 | 461.65 | 462.95 | 462.95 | 4.70% | 261 |
| Jul 2, 2025 | 443.00 | 444.40 | 439.35 | 442.15 | 442.15 | 0.11% | 3 |