Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 378.00
-15.00 (-3.82%)
At close: Oct 23, 2026
FRA:SYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 357.00 | 359.50 | 330.00 | 330.00 | 330.00 | -8.08% | 195 |
| Sep 3, 2026 | 358.00 | 359.00 | 358.00 | 359.00 | 359.00 | 0.28% | - |
| Sep 2, 2026 | 357.50 | 358.00 | 353.00 | 358.00 | 358.00 | -1.65% | 33 |
| Sep 1, 2026 | 378.50 | 378.50 | 364.00 | 364.00 | 364.00 | -4.46% | - |
| Aug 31, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -1.17% | - |
| Aug 28, 2026 | 396.50 | 396.50 | 385.50 | 385.50 | 385.50 | -1.41% | 20 |
| Aug 27, 2026 | 350.00 | 391.00 | 350.00 | 391.00 | 391.00 | 11.24% | 750 |
| Aug 26, 2026 | 350.00 | 351.50 | 350.00 | 351.50 | 351.50 | 2.03% | 37 |
| Aug 25, 2026 | 341.00 | 344.50 | 341.00 | 344.50 | 344.50 | 2.68% | 39 |
| Aug 24, 2026 | 340.00 | 340.00 | 333.00 | 335.50 | 335.50 | -1.32% | 47 |
| Aug 21, 2026 | 341.00 | 342.00 | 340.00 | 340.00 | 340.00 | 0.29% | 300 |
| Aug 20, 2026 | 344.00 | 344.00 | 338.00 | 339.00 | 339.00 | -2.02% | 57 |
| Aug 19, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -1.28% | 48 |
| Aug 18, 2026 | 356.50 | 356.50 | 350.50 | 350.50 | 350.50 | -1.82% | 10 |
| Aug 17, 2026 | 362.00 | 365.00 | 357.00 | 357.00 | 357.00 | -2.33% | 993 |