Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 434.00
-3.00 (-0.69%)
Last updated: May 14, 2026, 10:24 AM CET
FRA:SYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 436.00 | 437.00 | 436.00 | 437.00 | - | - | 12 |
| 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% | - |
| Apr 16, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 4.13% | 69 |
| Apr 15, 2026 | 355.50 | 363.00 | 355.50 | 363.00 | 363.00 | 1.82% | 6 |
| Apr 14, 2026 | 356.50 | 358.50 | 356.50 | 356.50 | 356.50 | 7.38% | 92 |
| Apr 13, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -3.91% | - |
| Apr 10, 2026 | 346.00 | 346.00 | 345.50 | 345.50 | 345.50 | -0.86% | 8 |
| Apr 9, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | -0.43% | - |
| Apr 8, 2026 | 351.50 | 356.00 | 350.00 | 350.00 | 350.00 | 2.34% | 105 |
| Apr 7, 2026 | 340.50 | 342.00 | 340.50 | 342.00 | 342.00 | 0.19% | 40 |
| Apr 2, 2026 | 338.95 | 341.35 | 338.95 | 341.35 | 341.35 | -1.67% | 4 |
| Apr 1, 2026 | 346.20 | 347.15 | 346.20 | 347.15 | 347.15 | 2.90% | 3 |
| Mar 31, 2026 | 335.05 | 337.35 | 335.05 | 337.35 | 337.35 | -0.71% | 80 |
| Mar 30, 2026 | 332.35 | 339.75 | 332.35 | 339.75 | 339.75 | 0.52% | 25 |
| Mar 27, 2026 | 350.00 | 350.00 | 335.85 | 338.00 | 338.00 | -4.45% | 36 |
| Mar 26, 2026 | 352.35 | 353.75 | 352.35 | 353.75 | 353.75 | 0.65% | 31 |
| Mar 25, 2026 | 362.85 | 362.85 | 351.45 | 351.45 | 351.45 | -2.29% | 30 |
| Mar 24, 2026 | 373.05 | 374.60 | 353.95 | 359.70 | 359.70 | -4.65% | 44 |
| Mar 23, 2026 | 372.10 | 377.25 | 372.10 | 377.25 | 377.25 | 4.13% | 10 |
| Mar 20, 2026 | 367.65 | 367.80 | 362.30 | 362.30 | 362.30 | -2.59% | 22 |
| Mar 19, 2026 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | -0.55% | - |
| Mar 18, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.63% | - |
| Mar 17, 2026 | 368.25 | 371.65 | 368.25 | 371.65 | 371.65 | 0.76% | 122 |
| Mar 16, 2026 | 363.40 | 370.40 | 363.40 | 368.85 | 368.85 | 2.49% | 89 |
| Mar 13, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | -3.77% | - |
| Mar 12, 2026 | 371.70 | 374.00 | 371.70 | 374.00 | 374.00 | 0.85% | 30 |
| Mar 11, 2026 | 371.40 | 373.40 | 370.85 | 370.85 | 370.85 | -0.34% | 59 |
| Mar 10, 2026 | 378.40 | 378.40 | 372.10 | 372.10 | 372.10 | -0.51% | 32 |
| Mar 9, 2026 | 371.55 | 374.00 | 371.55 | 374.00 | 374.00 | -0.17% | 1 |
| Mar 6, 2026 | 382.55 | 383.60 | 374.65 | 374.65 | 374.65 | -2.08% | 217 |
| Mar 5, 2026 | 369.40 | 382.60 | 369.40 | 382.60 | 382.60 | 3.97% | 5 |
| Mar 4, 2026 | 362.55 | 370.50 | 362.00 | 368.00 | 368.00 | 4.25% | 88 |
| Mar 3, 2026 | 355.05 | 355.05 | 353.00 | 353.00 | 353.00 | -2.34% | 25 |
| Mar 2, 2026 | 344.75 | 361.70 | 343.45 | 361.45 | 361.45 | 3.88% | 167 |