Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 379.45
+4.75 (1.27%)
Last updated: Feb 20, 2026, 6:00 PM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 447.60 | 447.60 | 432.80 | 432.80 | 432.80 | -0.60% | 25 |
| Jan 21, 2026 | 436.75 | 436.75 | 435.40 | 435.40 | 435.40 | 0.90% | 41 |
| Jan 20, 2026 | 428.25 | 431.50 | 427.50 | 431.50 | 431.50 | -0.58% | 125 |
| Jan 19, 2026 | 437.55 | 437.55 | 433.00 | 434.00 | 434.00 | -0.65% | 63 |
| Jan 16, 2026 | 438.50 | 441.80 | 436.85 | 436.85 | 436.85 | -1.31% | 55 |
| Jan 15, 2026 | 433.70 | 442.65 | 433.70 | 442.65 | 442.65 | 2.68% | 37 |
| Jan 14, 2026 | 436.45 | 436.65 | 430.55 | 431.10 | 431.10 | -2.69% | 185 |
| Jan 13, 2026 | 451.00 | 451.00 | 443.00 | 443.00 | 443.00 | -3.17% | 15 |
| Jan 12, 2026 | 445.55 | 457.50 | 444.30 | 457.50 | 457.50 | 0.93% | 258 |
| Jan 9, 2026 | 440.80 | 453.30 | 440.80 | 453.30 | 453.30 | 2.63% | 40 |
| Jan 8, 2026 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | -1.06% | - |
| Jan 7, 2026 | 433.45 | 446.45 | 430.35 | 446.45 | 446.45 | 5.53% | 267 |
| Jan 6, 2026 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0.62% | - |
| Jan 5, 2026 | 411.55 | 427.65 | 411.55 | 420.45 | 420.45 | 4.34% | 70 |
| Jan 2, 2026 | 401.30 | 406.50 | 401.30 | 402.95 | 402.95 | -0.92% | 103 |
| Dec 30, 2025 | 406.75 | 406.75 | 406.70 | 406.70 | 406.70 | 0.52% | 20 |
| Dec 29, 2025 | 401.35 | 404.60 | 401.35 | 404.60 | 404.60 | -0.55% | 57 |
| Dec 23, 2025 | 406.85 | 406.85 | 406.85 | 406.85 | 406.85 | -0.43% | - |
| Dec 22, 2025 | 397.10 | 408.60 | 396.15 | 408.60 | 408.60 | 4.18% | 90 |
| Dec 19, 2025 | 392.05 | 392.20 | 392.05 | 392.20 | 392.20 | -0.61% | 15 |
| Dec 18, 2025 | 387.05 | 394.60 | 387.05 | 394.60 | 394.60 | 0.92% | 60 |
| Dec 17, 2025 | 395.25 | 397.95 | 391.00 | 391.00 | 391.00 | -0.50% | 27 |
| Dec 16, 2025 | 383.20 | 392.95 | 383.20 | 392.95 | 392.95 | 1.62% | 25 |
| Dec 15, 2025 | 386.25 | 396.05 | 386.25 | 386.70 | 386.70 | -0.26% | 17 |
| Dec 12, 2025 | 404.15 | 405.05 | 387.70 | 387.70 | 387.70 | -3.77% | 25 |
| Dec 11, 2025 | 414.05 | 414.05 | 393.00 | 402.90 | 402.90 | 0.22% | 87 |
| Dec 10, 2025 | 399.40 | 402.00 | 399.40 | 402.00 | 402.00 | 0.65% | 87 |
| Dec 9, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 0.29% | - |
| Dec 8, 2025 | 400.35 | 400.35 | 398.25 | 398.25 | 398.25 | -0.71% | 8 |