Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 398.00
-5.00 (-1.24%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:SYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -1.24% | - |
| Jun 25, 2026 | 408.50 | 408.50 | 398.50 | 403.00 | 403.00 | -2.42% | 15 |
| Jun 24, 2026 | 406.00 | 413.00 | 406.00 | 413.00 | 413.00 | 2.99% | 55 |
| Jun 23, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -1.47% | - |
| Jun 22, 2026 | 396.50 | 407.00 | 396.50 | 407.00 | 407.00 | 2.26% | 86 |
| Jun 19, 2026 | 395.50 | 398.00 | 395.00 | 398.00 | 398.00 | -0.25% | 50 |
| Jun 18, 2026 | 406.00 | 406.00 | 399.00 | 399.00 | 399.00 | -2.33% | 87 |
| Jun 17, 2026 | 388.00 | 408.50 | 388.00 | 408.50 | 408.50 | 6.24% | 30 |
| Jun 16, 2026 | 392.00 | 392.00 | 384.50 | 384.50 | 384.50 | -3.51% | 10 |
| Jun 15, 2026 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 1.27% | - |
| Jun 12, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | -1.63% | - |
| Jun 11, 2026 | 400.00 | 404.50 | 400.00 | 400.00 | 400.00 | 0.88% | 135 |
| Jun 10, 2026 | 399.50 | 399.50 | 396.50 | 396.50 | 396.50 | 0.38% | 10 |
| Jun 9, 2026 | 410.00 | 410.00 | 395.00 | 395.00 | 395.00 | -3.66% | 142 |
| Jun 8, 2026 | 404.00 | 413.50 | 404.00 | 410.00 | 410.00 | -0.12% | 63 |
| Jun 5, 2026 | 421.00 | 421.00 | 410.50 | 410.50 | 410.50 | -4.20% | 19 |
| Jun 4, 2026 | 428.00 | 428.50 | 427.50 | 428.50 | 428.50 | -0.70% | 55 |
| Jun 3, 2026 | 435.50 | 437.00 | 431.50 | 431.50 | 431.50 | 3.48% | 21 |
| Jun 2, 2026 | 420.00 | 420.50 | 417.00 | 417.00 | 417.00 | -0.60% | 15 |
| Jun 1, 2026 | 410.00 | 419.50 | 410.00 | 419.50 | 419.50 | 2.69% | 70 |
| May 29, 2026 | 414.00 | 415.50 | 408.50 | 408.50 | 408.50 | -7.47% | 25 |
| May 28, 2026 | 440.00 | 441.50 | 440.00 | 441.50 | 441.50 | -4.44% | 15 |
| May 27, 2026 | 461.00 | 462.00 | 461.00 | 462.00 | 462.00 | - | 44 |
| May 26, 2026 | 454.50 | 462.00 | 454.50 | 462.00 | 462.00 | 0.98% | 30 |
| May 25, 2026 | 458.00 | 458.00 | 457.50 | 457.50 | 457.50 | -0.33% | 30 |
| May 22, 2026 | 437.50 | 459.00 | 436.00 | 459.00 | 459.00 | 8.00% | 77 |
| May 21, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 3.91% | - |
| May 20, 2026 | 426.00 | 426.00 | 409.00 | 409.00 | 409.00 | -3.31% | 31 |
| May 19, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -0.94% | 384 |
| May 18, 2026 | 425.00 | 428.00 | 425.00 | 427.00 | 427.00 | -1.73% | 384 |
| May 15, 2026 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | 0.12% | - |
| May 14, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -0.69% | - |
| May 13, 2026 | 436.00 | 437.00 | 436.00 | 437.00 | 437.00 | - | 24 |
| May 12, 2026 | 435.00 | 437.00 | 435.00 | 437.00 | 437.00 | 0.34% | 41 |
| May 11, 2026 | 440.00 | 440.00 | 435.50 | 435.50 | 435.50 | 1.28% | 83 |
| May 8, 2026 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | -1.71% | 12 |
| May 7, 2026 | 430.50 | 437.50 | 430.50 | 437.50 | 437.50 | 1.86% | 8 |
| May 6, 2026 | 424.00 | 429.50 | 424.00 | 429.50 | 429.50 | 0.35% | 460 |
| May 5, 2026 | 426.00 | 428.00 | 426.00 | 428.00 | 428.00 | 0.71% | 158 |
| May 4, 2026 | 419.00 | 425.00 | 418.00 | 425.00 | 425.00 | 3.79% | 51 |
| Apr 30, 2026 | 408.50 | 409.50 | 408.50 | 409.50 | 409.50 | - | 10 |
| Apr 29, 2026 | 413.50 | 413.50 | 403.50 | 409.50 | 409.50 | -3.53% | 20 |
| Apr 28, 2026 | 422.50 | 424.50 | 422.50 | 424.50 | 424.50 | -0.12% | 20 |
| Apr 27, 2026 | 430.00 | 430.00 | 421.50 | 425.00 | 425.00 | 0.12% | 160 |
| Apr 24, 2026 | 392.00 | 424.50 | 392.00 | 424.50 | 424.50 | 8.15% | 33 |
| Apr 23, 2026 | 401.00 | 402.00 | 392.50 | 392.50 | 392.50 | -2.61% | 61 |
| Apr 22, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.62% | 5 |
| Apr 21, 2026 | 392.50 | 400.50 | 392.50 | 400.50 | 400.50 | 2.17% | 55 |
| Apr 20, 2026 | 378.50 | 392.50 | 378.50 | 392.00 | 392.00 | 4.53% | 45 |
| Apr 17, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.79% | - |