Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 417.50
+4.50 (1.09%)
At close: Nov 13, 2026
FRA:SYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 1.09% | - |
| Nov 12, 2026 | 411.00 | 413.50 | 411.00 | 413.00 | 413.00 | -1.31% | 53 |
| Nov 11, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 1.45% | - |
| Nov 10, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | -1.32% | - |
| Nov 9, 2026 | 405.00 | 418.00 | 402.00 | 418.00 | 418.00 | 5.03% | 86 |
| Nov 6, 2026 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 2.58% | 30 |
| Nov 5, 2026 | 406.00 | 406.00 | 388.00 | 388.00 | 388.00 | -3.84% | 35 |
| Nov 4, 2026 | 407.50 | 420.50 | 403.50 | 403.50 | 403.50 | -2.30% | 95 |
| Nov 3, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -1.43% | - |
| Nov 2, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -0.36% | - |
| Oct 30, 2026 | 424.00 | 430.00 | 420.50 | 420.50 | 420.50 | -4.10% | 30 |
| Oct 29, 2026 | 425.00 | 438.50 | 425.00 | 438.50 | 438.50 | 2.10% | 20 |
| Oct 28, 2026 | 426.50 | 429.50 | 425.50 | 429.50 | 429.50 | 1.18% | 105 |
| Oct 27, 2026 | 404.00 | 424.50 | 404.00 | 424.50 | 424.50 | 3.92% | 10 |
| Oct 26, 2026 | 381.00 | 408.50 | 381.00 | 408.50 | 408.50 | 8.07% | 21 |
| Oct 23, 2026 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | -3.82% | 25 |
| Oct 22, 2026 | 393.50 | 393.50 | 393.00 | 393.00 | 393.00 | -1.38% | 14 |
| Oct 21, 2026 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | -1.36% | - |
| Oct 20, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -1.46% | - |
| Oct 19, 2026 | 411.00 | 411.00 | 409.00 | 410.00 | 410.00 | -1.56% | 52 |
| Oct 16, 2026 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 0.85% | 19 |
| Oct 15, 2026 | 422.00 | 422.00 | 413.00 | 413.00 | 413.00 | -5.06% | 10 |
| Oct 14, 2026 | 441.00 | 441.00 | 435.00 | 435.00 | 435.00 | -1.25% | 85 |
| Oct 13, 2026 | 436.50 | 440.50 | 436.50 | 440.50 | 440.50 | -3.19% | 15 |
| Oct 12, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 9, 2026 | 446.00 | 455.00 | 446.00 | 455.00 | 455.00 | 2.13% | 14 |
| Oct 8, 2026 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | -0.56% | - |
| Oct 7, 2026 | 448.50 | 448.50 | 447.00 | 448.00 | 448.00 | 0.56% | 11 |
| Oct 6, 2026 | 434.50 | 445.50 | 434.00 | 445.50 | 445.50 | 2.41% | 30 |
| Oct 5, 2026 | 434.50 | 450.00 | 433.50 | 435.00 | 435.00 | - | 94 |
| Oct 2, 2026 | 439.50 | 439.50 | 435.00 | 435.00 | 435.00 | 2.11% | 64 |
| Oct 1, 2026 | 392.00 | 435.00 | 392.00 | 426.00 | 426.00 | 11.37% | 149 |
| Sep 30, 2026 | 365.00 | 382.50 | 365.00 | 382.50 | 382.50 | 4.65% | 19 |
| Sep 29, 2026 | 363.50 | 365.50 | 360.00 | 365.50 | 365.50 | -1.35% | 83 |
| Sep 28, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | -3.77% | - |
| Sep 25, 2026 | 373.50 | 385.00 | 373.50 | 385.00 | 385.00 | 3.91% | 32 |
| Sep 24, 2026 | 362.50 | 370.50 | 362.50 | 370.50 | 370.50 | 0.54% | 60 |
| Sep 23, 2026 | 357.50 | 368.50 | 357.50 | 368.50 | 368.50 | 4.10% | 14 |
| Sep 22, 2026 | 350.50 | 354.00 | 350.50 | 354.00 | 354.00 | 1.00% | 189 |
| Sep 21, 2026 | 335.50 | 350.50 | 335.50 | 350.50 | 350.50 | 5.41% | 139 |
| Sep 18, 2026 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 0.76% | 42 |
| Sep 17, 2026 | 332.50 | 332.50 | 330.00 | 330.00 | 330.00 | 0.76% | 57 |
| Sep 16, 2026 | 319.50 | 327.50 | 319.50 | 327.50 | 327.50 | 2.50% | 16 |
| Sep 15, 2026 | 330.50 | 330.50 | 319.50 | 319.50 | 319.50 | -5.05% | 45 |
| Sep 14, 2026 | 342.50 | 344.50 | 336.50 | 336.50 | 336.50 | -1.90% | 23 |
| Sep 11, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1.33% | - |
| Sep 10, 2026 | 337.50 | 338.50 | 337.50 | 338.50 | 338.50 | - | - |
| Sep 9, 2026 | 337.00 | 338.50 | 337.00 | 338.50 | 338.50 | -1.31% | 15 |
| Sep 8, 2026 | 342.50 | 346.00 | 340.00 | 343.00 | 343.00 | 1.03% | 198 |
| Sep 7, 2026 | 339.50 | 339.50 | 338.00 | 339.50 | 339.50 | 2.88% | 64 |