Synaptics Incorporated (BIT:1SYNA)
Italy
· Delayed Price · Currency is EUR 66.10
+5.04 (8.25%)
At close: Dec 5, 2025
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 8.25% | - |
| Dec 4, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -2.46% | - |
| Dec 3, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 5.46% | - |
| Dec 2, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -4.41% | - |
| Dec 1, 2025 | 56.08 | 57.70 | 56.08 | 62.10 | 62.10 | 2.71% | 120 |
| Nov 28, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 2.86% | - |
| Nov 27, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.81% | - |
| Nov 26, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 4.11% | - |
| Nov 25, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 7.27% | - |
| Nov 24, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -1.85% | - |
| Nov 21, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.96% | - |
| Nov 20, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.76% | - |
| Nov 19, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.68% | - |
| Nov 18, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -4.53% | - |
| Nov 17, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -1.79% | - |
| Nov 14, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.87% | - |
| Nov 13, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -1.07% | - |
| Nov 12, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.34% | - |
| Nov 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.66% | - |
| Nov 10, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 1.80% | - |
| Nov 7, 2025 | 58.86 | 58.86 | 58.86 | 56.60 | 56.60 | -7.36% | 20 |
| Nov 6, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.88% | - |
| Nov 5, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.65% | - |
| Nov 4, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.10% | - |
| Nov 3, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.20% | - |
| Oct 31, 2025 | 61.46 | 61.46 | 61.40 | 61.06 | 61.06 | -0.65% | 60 |
| Oct 30, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.71% | - |
| Oct 29, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.42% | - |
| Oct 28, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.52% | - |
| Oct 27, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.81% | - |
| Oct 24, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 4.14% | - |
| Oct 23, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -1.26% | - |
| Oct 22, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -1.12% | - |
| Oct 21, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.68% | - |
| Oct 20, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 3.69% | - |
| Oct 17, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.85% | - |
| Oct 16, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 1.16% | - |
| Oct 15, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.72% | - |
| Oct 14, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 2.33% | - |
| Oct 13, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 1.87% | - |
| Oct 10, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -3.97% | - |
| Oct 9, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.85% | - |
| Oct 8, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -1.28% | - |
| Oct 7, 2025 | 60.92 | 60.92 | 59.86 | 59.24 | 59.24 | -0.40% | 26 |
| Oct 6, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.37% | - |
| Oct 3, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 2.35% | - |
| Oct 2, 2025 | 54.18 | 59.36 | 54.18 | 57.90 | 57.90 | 1.58% | 41 |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.21% | - |
| Sep 30, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.57% | - |
| Sep 29, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -0.51% | - |
| Sep 26, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.07% | - |
| Sep 25, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -3.57% | - |
| Sep 24, 2025 | 63.20 | 63.20 | 63.20 | 61.14 | 61.14 | -1.23% | 15 |
| Sep 23, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.12% | - |
| Sep 22, 2025 | 63.62 | 63.62 | 63.62 | 62.60 | 62.60 | 1.69% | 15 |
| Sep 19, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.60% | - |
| Sep 18, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 2.06% | - |
| Sep 17, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.26% | - |
| Sep 16, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.34% | - |
| Sep 15, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -0.27% | - |
| Sep 12, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.09% | - |
| Sep 11, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 2.89% | - |
| Sep 10, 2025 | 59.18 | 59.18 | 59.18 | 58.86 | 58.86 | -1.11% | 1 |
| Sep 9, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.17% | - |
| Sep 8, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -1.09% | - |
| Sep 5, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 3.08% | - |
| Sep 4, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 2.09% | - |
| Sep 3, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.03% | - |
| Sep 2, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -5.17% | - |
| Sep 1, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - | - |
| Aug 29, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.76% | - |
| Aug 28, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.36% | - |
| Aug 27, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.07% | - |
| Aug 26, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.46% | - |
| Aug 25, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.99% | - |
| Aug 22, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 6.69% | - |
| Aug 21, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.32% | - |
| Aug 20, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -4.08% | - |
| Aug 19, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -1.85% | - |
| Aug 18, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 4.97% | - |
| Aug 14, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -2.27% | - |
| Aug 13, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 1.17% | - |
| Aug 12, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 5.39% | - |
| Aug 11, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 2.03% | - |
| Aug 8, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 5.70% | - |
| Aug 7, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.27% | - |
| Aug 6, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.29% | - |
| Aug 5, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.04% | - |
| Aug 4, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 2.76% | - |
| Aug 1, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -7.45% | - |
| Jul 31, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -2.94% | - |
| Jul 30, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -2.02% | - |
| Jul 29, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.76% | - |
| Jul 28, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 2.69% | - |
| Jul 25, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.42% | - |
| Jul 24, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.94% | - |
| Jul 23, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.14% | - |
| Jul 22, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.28% | - |
| Jul 21, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.80% | - |
| Jul 18, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.83% | - |