Synaptics Incorporated (FRA:SJN)
Germany
· Delayed Price · Currency is EUR 64.90
+0.20 (0.31%)
At close: Dec 5, 2025
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.31% | - |
| Dec 4, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 6.62% | - |
| Dec 3, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 5.60% | - |
| Dec 2, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.73% | - |
| Dec 1, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.45% | - |
| Nov 28, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.35% | - |
| Nov 27, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.98% | - |
| Nov 26, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 1.88% | - |
| Nov 25, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |
| Nov 24, 2025 | 54.94 | 56.32 | 54.94 | 56.32 | 56.32 | 11.26% | 20 |
| Nov 21, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -4.99% | - |
| Nov 20, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 3.94% | - |
| Nov 19, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -4.19% | - |
| Nov 18, 2025 | 53.10 | 53.50 | 53.10 | 53.50 | 53.50 | -3.50% | 199 |
| Nov 17, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.29% | - |
| Nov 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -4.34% | - |
| Nov 13, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.48% | - |
| Nov 12, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.55% | - |
| Nov 11, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 2.87% | - |
| Nov 10, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -3.65% | - |
| Nov 7, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -2.23% | - |
| Nov 6, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 3.20% | - |
| Nov 5, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -3.77% | - |
| Nov 4, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.26% | - |
| Nov 3, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.70% | - |
| Oct 31, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -2.78% | - |
| Oct 30, 2025 | 59.34 | 61.90 | 59.34 | 61.90 | 61.90 | 2.08% | 10 |
| Oct 29, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -1.49% | - |
| Oct 28, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 1.55% | - |
| Oct 27, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.36% | - |
| Oct 24, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.21% | - |
| Oct 23, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -4.44% | - |
| Oct 22, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.42% | - |
| Oct 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.73% | - |
| Oct 20, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.27% | - |
| Oct 17, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.48% | - |
| Oct 16, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 3.85% | - |
| Oct 15, 2025 | 56.68 | 56.68 | 56.66 | 56.66 | 56.66 | 0.57% | 55 |
| Oct 14, 2025 | 55.88 | 56.52 | 55.88 | 56.34 | 56.34 | 6.42% | 450 |
| Oct 13, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -7.48% | - |
| Oct 10, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -1.07% | - |
| Oct 9, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 3.88% | - |
| Oct 8, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -3.93% | 55 |
| Oct 7, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.45% | - |
| Oct 6, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 1.57% | - |
| Oct 3, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.53% | - |
| Oct 2, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.21% | - |
| Oct 1, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.56% | - |
| Sep 30, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -1.81% | - |
| Sep 29, 2025 | 58.54 | 58.54 | 58.52 | 58.52 | 58.52 | - | 30 |
| Sep 26, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -1.61% | - |
| Sep 25, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.57% | - |
| Sep 24, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -1.87% | - |
| Sep 23, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -1.39% | - |
| Sep 22, 2025 | 62.06 | 62.06 | 61.82 | 61.82 | 61.82 | -0.61% | 105 |
| Sep 19, 2025 | 62.22 | 62.22 | 62.20 | 62.20 | 62.20 | 3.32% | 51 |
| Sep 18, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.00% | - |
| Sep 17, 2025 | 60.16 | 62.06 | 60.16 | 62.06 | 62.06 | 3.43% | 100 |
| Sep 16, 2025 | 59.14 | 61.80 | 59.14 | 60.00 | 60.00 | 1.39% | 28 |
| Sep 15, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -1.37% | - |
| Sep 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.02% | - |
| Sep 11, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -1.12% | - |
| Sep 10, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.24% | - |
| Sep 9, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.41% | - |
| Sep 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.10% | - |
| Sep 5, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 2.41% | - |
| Sep 4, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.42% | - |
| Sep 3, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.04% | - |
| Sep 2, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.14% | - |
| Sep 1, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.98% | - |
| Aug 29, 2025 | 60.22 | 60.22 | 59.30 | 59.30 | 59.30 | -0.97% | 45 |
| Aug 28, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.10% | - |
| Aug 27, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.47% | - |
| Aug 26, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.03% | - |
| Aug 25, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 3.44% | - |
| Aug 22, 2025 | 56.38 | 58.16 | 56.38 | 58.16 | 58.16 | 3.01% | 321 |
| Aug 21, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -2.15% | - |
| Aug 20, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -2.53% | - |
| Aug 19, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 5.26% | - |
| Aug 18, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -2.16% | - |
| Aug 15, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.59% | - |
| Aug 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 1.58% | - |
| Aug 13, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 4.67% | - |
| Aug 12, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 1.34% | - |
| Aug 11, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 2.21% | - |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.43% | - |
| Aug 7, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -1.25% | - |
| Aug 6, 2025 | 52.50 | 52.50 | 51.40 | 51.40 | 51.40 | -3.06% | 45 |
| Aug 5, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 2.79% | - |
| Aug 4, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -4.41% | - |
| Aug 1, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -3.92% | - |
| Jul 31, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -2.40% | - |
| Jul 30, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -2.44% | - |
| Jul 29, 2025 | 57.72 | 58.98 | 57.72 | 58.98 | 58.98 | 5.55% | 5 |
| Jul 28, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.54% | - |
| Jul 25, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -1.24% | - |
| Jul 24, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.53% | - |
| Jul 23, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.18% | - |
| Jul 22, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 1.03% | - |
| Jul 21, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.37% | - |