Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 336.50
-6.50 (-1.90%)
Last updated: Sep 14, 2026, 3:43 PM CET
FRA:SYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 355.50 | 365.50 | 355.50 | 365.50 | 365.50 | 1.67% | 21 |
| Aug 13, 2026 | 357.00 | 359.50 | 353.00 | 359.50 | 359.50 | -0.14% | 6 |
| Aug 12, 2026 | 356.50 | 360.00 | 356.50 | 360.00 | 360.00 | 0.84% | 47 |
| Aug 11, 2026 | 356.50 | 357.00 | 356.50 | 357.00 | 357.00 | -1.92% | 10 |
| Aug 10, 2026 | 363.00 | 364.00 | 359.00 | 364.00 | 364.00 | 1.96% | 188 |
| Aug 7, 2026 | 353.00 | 357.50 | 353.00 | 357.00 | 357.00 | 0.56% | 45 |
| Aug 6, 2026 | 346.00 | 355.00 | 345.50 | 355.00 | 355.00 | 2.01% | 93 |
| Aug 5, 2026 | 353.00 | 355.00 | 348.00 | 348.00 | 348.00 | 2.35% | 34 |
| Aug 4, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 0.74% | 5 |
| Aug 3, 2026 | 338.50 | 338.50 | 337.50 | 337.50 | 337.50 | 3.85% | 70 |
| Jul 31, 2026 | 323.00 | 325.00 | 323.00 | 325.00 | 325.00 | 0.93% | 20 |
| Jul 30, 2026 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | -4.73% | 79 |
| Jul 29, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | - |
| Jul 28, 2026 | 343.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.88% | 66 |
| Jul 27, 2026 | 329.50 | 346.50 | 329.50 | 346.50 | 346.50 | 5.64% | 22 |
| Jul 24, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.24% | - |
| Jul 23, 2026 | 332.00 | 335.50 | 332.00 | 335.50 | 335.50 | -1.32% | 41 |
| Jul 22, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 2.72% | 65 |
| Jul 21, 2026 | 332.00 | 335.00 | 331.00 | 331.00 | 331.00 | 0.15% | 20 |
| Jul 20, 2026 | 337.50 | 338.50 | 330.50 | 330.50 | 330.50 | -0.90% | 96 |
| Jul 17, 2026 | 357.00 | 357.00 | 320.00 | 333.50 | 333.50 | -10.35% | 186 |
| Jul 16, 2026 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | -0.13% | 29 |
| Jul 15, 2026 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | -2.23% | - |
| Jul 14, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -3.05% | - |
| Jul 13, 2026 | 387.50 | 393.00 | 387.50 | 393.00 | 393.00 | 2.61% | 20 |
| Jul 10, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.52% | - |
| Jul 9, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.05% | 4 |
| Jul 8, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -1.42% | - |