Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 343.60
-2.85 (-0.82%)
At close: Apr 2, 2026
VIE:SYNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 337.45 | 343.60 | 337.45 | 343.60 | 343.60 | -0.82% | 18 |
| Apr 1, 2026 | 347.60 | 347.60 | 346.05 | 346.45 | 346.45 | 2.08% | - |
| Mar 31, 2026 | 337.15 | 339.40 | 337.15 | 339.40 | 339.40 | 0.09% | - |
| Mar 30, 2026 | 333.00 | 339.10 | 332.45 | 339.10 | 339.10 | 1.15% | - |
| Mar 27, 2026 | 351.80 | 351.80 | 333.80 | 335.25 | 335.25 | -4.62% | 4 |
| Mar 26, 2026 | 352.55 | 357.25 | 351.50 | 351.50 | 351.50 | -0.45% | - |
| Mar 25, 2026 | 363.30 | 365.90 | 353.10 | 353.10 | 353.10 | -2.94% | 25 |
| Mar 24, 2026 | 375.15 | 375.15 | 356.95 | 363.80 | 363.80 | -2.83% | 13 |
| Mar 23, 2026 | 375.55 | 378.40 | 367.10 | 374.40 | 374.40 | 2.11% | 304 |
| Mar 20, 2026 | 369.60 | 370.30 | 366.65 | 366.65 | 366.65 | -1.05% | - |
| Mar 19, 2026 | 372.70 | 372.70 | 368.05 | 370.55 | 370.55 | -0.54% | - |
| Mar 18, 2026 | 375.90 | 375.90 | 369.90 | 372.55 | 372.55 | - | 25 |
| Mar 17, 2026 | 369.20 | 373.85 | 368.30 | 372.55 | 372.55 | 0.57% | - |
| Mar 16, 2026 | 364.20 | 370.45 | 361.90 | 370.45 | 370.45 | 2.38% | 6 |
| Mar 13, 2026 | 363.70 | 367.95 | 361.85 | 361.85 | 361.85 | -1.24% | 25 |
| Mar 12, 2026 | 373.80 | 373.80 | 366.40 | 366.40 | 366.40 | -1.04% | - |
| Mar 11, 2026 | 372.55 | 373.40 | 370.25 | 370.25 | 370.25 | -1.62% | - |
| Mar 10, 2026 | 377.30 | 379.60 | 372.10 | 376.35 | 376.35 | 0.39% | 10 |
| Mar 9, 2026 | 368.15 | 377.25 | 368.15 | 374.90 | 374.90 | -1.13% | 50 |
| Mar 6, 2026 | 383.05 | 383.05 | 374.60 | 379.20 | 379.20 | -0.32% | 112 |
| Mar 5, 2026 | 369.65 | 380.40 | 368.45 | 380.40 | 380.40 | 2.96% | - |
| Mar 4, 2026 | 363.10 | 369.45 | 362.75 | 369.45 | 369.45 | 1.47% | 120 |
| Mar 3, 2026 | 357.20 | 364.10 | 354.05 | 364.10 | 364.10 | 1.83% | 74 |
| Mar 2, 2026 | 345.45 | 357.55 | 343.90 | 357.55 | 357.55 | 2.30% | 57 |
| Feb 27, 2026 | 357.75 | 357.90 | 345.75 | 349.50 | 349.50 | -3.96% | 25 |
| Feb 26, 2026 | 365.65 | 372.45 | 363.90 | 363.90 | 363.90 | -3.97% | 82 |
| Feb 25, 2026 | 374.00 | 378.95 | 373.90 | 378.95 | 378.95 | 2.70% | 20 |
| Feb 24, 2026 | 358.95 | 369.00 | 355.25 | 369.00 | 369.00 | 3.22% | - |
| Feb 23, 2026 | 369.65 | 371.90 | 357.50 | 357.50 | 357.50 | -5.36% | - |
| Feb 20, 2026 | 377.80 | 379.50 | 373.50 | 377.75 | 377.75 | 1.87% | 58 |
| Feb 19, 2026 | 376.05 | 376.05 | 370.80 | 370.80 | 370.80 | -1.77% | 20 |
| Feb 18, 2026 | 367.65 | 377.50 | 367.65 | 377.50 | 377.50 | 6.52% | 60 |
| Feb 17, 2026 | 364.85 | 364.85 | 354.40 | 354.40 | 354.40 | -3.18% | 17 |
| Feb 16, 2026 | 368.70 | 370.50 | 365.80 | 366.05 | 366.05 | -0.41% | 2 |
| Feb 13, 2026 | 356.50 | 367.55 | 355.45 | 367.55 | 367.55 | 3.65% | 47 |
| Feb 12, 2026 | 369.45 | 370.10 | 354.60 | 354.60 | 354.60 | -1.46% | - |
| Feb 11, 2026 | 368.35 | 372.60 | 359.85 | 359.85 | 359.85 | -3.12% | 65 |
| Feb 10, 2026 | 369.55 | 371.45 | 369.30 | 371.45 | 371.45 | 0.55% | - |
| Feb 9, 2026 | 363.85 | 369.40 | 358.20 | 369.40 | 369.40 | 3.40% | 33 |
| Feb 6, 2026 | 349.65 | 357.25 | 349.65 | 357.25 | 357.25 | 2.09% | - |
| Feb 5, 2026 | 358.60 | 360.15 | 346.75 | 349.95 | 349.95 | -0.36% | 155 |
| Feb 4, 2026 | 358.90 | 358.90 | 349.15 | 351.20 | 351.20 | -0.80% | 105 |
| Feb 3, 2026 | 391.30 | 391.30 | 354.05 | 354.05 | 354.05 | -10.90% | - |
| Feb 2, 2026 | 383.85 | 397.35 | 381.85 | 397.35 | 397.35 | 0.79% | 78 |
| Jan 30, 2026 | 399.90 | 399.90 | 394.25 | 394.25 | 394.25 | -2.57% | - |
| Jan 29, 2026 | 425.95 | 425.95 | 404.65 | 404.65 | 404.65 | -5.09% | 24 |
| Jan 28, 2026 | 419.50 | 428.35 | 419.50 | 426.35 | 426.35 | 2.41% | 50 |
| Jan 27, 2026 | 426.80 | 426.80 | 416.30 | 416.30 | 416.30 | -1.67% | 19 |
| Jan 26, 2026 | 421.25 | 423.35 | 418.35 | 423.35 | 423.35 | -2.10% | - |
| Jan 23, 2026 | 435.00 | 435.35 | 431.40 | 432.45 | 432.45 | -0.18% | 1 |