Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 348.00
+8.00 (2.35%)
At close: Aug 5, 2026
FRA:SYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 353.00 | 355.00 | 353.00 | 355.00 | - | 4.41% | 14 |
| 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% | - |
| Jul 7, 2026 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 0.39% | - |
| Jul 6, 2026 | 382.50 | 385.00 | 378.50 | 385.00 | 385.00 | 1.58% | 90 |
| Jul 3, 2026 | 384.50 | 384.50 | 379.00 | 379.00 | 379.00 | -5.25% | 125 |
| Jul 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.74% | 20 |
| Jul 1, 2026 | 388.50 | 403.00 | 388.50 | 403.00 | 403.00 | 3.07% | 15 |
| Jun 30, 2026 | 391.00 | 391.00 | 390.00 | 391.00 | 391.00 | 0.64% | 12 |
| Jun 29, 2026 | 402.00 | 402.00 | 388.50 | 388.50 | 388.50 | -2.39% | 2 |
| 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 |