Synopsys, Inc. (FRA:SYP)
Germany
· Delayed Price · Currency is EUR 401.10
+2.20 (0.55%)
Last updated: Dec 5, 2025, 4:02 PM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 398.10 | 400.70 | 398.10 | 400.70 | - | 0.45% | 10 |
| Dec 4, 2025 | 399.10 | 399.10 | 397.35 | 398.90 | 398.90 | 1.23% | 46 |
| Dec 3, 2025 | 387.65 | 394.05 | 387.65 | 394.05 | 394.05 | 1.57% | 38 |
| Dec 2, 2025 | 382.15 | 390.00 | 382.15 | 387.95 | 387.95 | 3.77% | 164 |
| Dec 1, 2025 | 354.50 | 393.60 | 354.50 | 373.85 | 373.85 | 3.26% | 132 |
| Nov 28, 2025 | 352.05 | 362.05 | 352.05 | 362.05 | 362.05 | 2.71% | 30 |
| Nov 27, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 1.53% | - |
| Nov 26, 2025 | 348.25 | 348.25 | 347.20 | 347.20 | 347.20 | 0.19% | 8 |
| Nov 25, 2025 | 349.65 | 349.65 | 344.75 | 346.55 | 346.55 | -0.69% | 160 |
| Nov 24, 2025 | 338.20 | 348.95 | 338.20 | 348.95 | 348.95 | 4.12% | 197 |
| Nov 21, 2025 | 330.05 | 335.15 | 330.05 | 335.15 | 335.15 | -0.34% | 83 |
| Nov 20, 2025 | 344.00 | 350.45 | 336.30 | 336.30 | 336.30 | -0.87% | 601 |
| Nov 19, 2025 | 330.20 | 339.25 | 330.20 | 339.25 | 339.25 | 2.59% | 28 |
| Nov 18, 2025 | 332.00 | 335.85 | 327.95 | 330.70 | 330.70 | -2.17% | 5 |
| Nov 17, 2025 | 338.65 | 338.65 | 335.50 | 338.05 | 338.05 | 1.61% | 15 |
| Nov 14, 2025 | 336.75 | 336.75 | 332.70 | 332.70 | 332.70 | -2.08% | 41 |
| Nov 13, 2025 | 343.50 | 344.60 | 339.75 | 339.75 | 339.75 | -1.76% | 94 |
| Nov 12, 2025 | 342.00 | 346.60 | 342.00 | 345.85 | 345.85 | 0.89% | 30 |
| Nov 11, 2025 | 344.90 | 345.85 | 337.55 | 342.80 | 342.80 | 1.42% | 55 |
| Nov 10, 2025 | 346.05 | 350.05 | 338.00 | 338.00 | 338.00 | -0.66% | 186 |
| Nov 7, 2025 | 345.05 | 345.05 | 335.00 | 340.25 | 340.25 | -0.45% | 39 |
| Nov 6, 2025 | 353.80 | 353.80 | 341.80 | 341.80 | 341.80 | -3.70% | 10 |
| Nov 5, 2025 | 362.05 | 362.05 | 354.95 | 354.95 | 354.95 | -2.67% | 8 |
| Nov 4, 2025 | 380.00 | 381.15 | 364.70 | 364.70 | 364.70 | -6.13% | 78 |
| Nov 3, 2025 | 391.00 | 391.00 | 379.95 | 388.50 | 388.50 | 1.69% | 28 |
| Oct 31, 2025 | 382.15 | 382.15 | 382.05 | 382.05 | 382.05 | 0.12% | 12 |
| Oct 30, 2025 | 391.25 | 391.45 | 381.60 | 381.60 | 381.60 | -2.73% | 26 |
| Oct 29, 2025 | 392.55 | 392.55 | 386.55 | 392.30 | 392.30 | 2.43% | 53 |
| Oct 28, 2025 | 398.05 | 398.30 | 383.00 | 383.00 | 383.00 | -4.38% | 51 |
| Oct 27, 2025 | 402.00 | 406.30 | 400.55 | 400.55 | 400.55 | 0.02% | 87 |
| Oct 24, 2025 | 395.45 | 405.45 | 394.95 | 400.45 | 400.45 | 2.50% | 135 |
| Oct 23, 2025 | 392.25 | 392.25 | 390.70 | 390.70 | 390.70 | -0.24% | 47 |
| Oct 22, 2025 | 394.70 | 398.80 | 391.65 | 391.65 | 391.65 | -0.68% | 89 |
| Oct 21, 2025 | 388.85 | 394.35 | 386.00 | 394.35 | 394.35 | 1.91% | 203 |
| Oct 20, 2025 | 386.00 | 388.00 | 383.50 | 386.95 | 386.95 | 0.91% | 283 |
| Oct 17, 2025 | 371.90 | 383.45 | 362.35 | 383.45 | 383.45 | 1.83% | 84 |
| Oct 16, 2025 | 374.05 | 377.15 | 374.05 | 376.55 | 376.55 | 0.39% | 10 |
| Oct 15, 2025 | 382.60 | 384.25 | 375.10 | 375.10 | 375.10 | -3.55% | 22 |
| Oct 14, 2025 | 382.45 | 388.90 | 378.80 | 388.90 | 388.90 | 0.90% | 60 |
| Oct 13, 2025 | 386.00 | 393.60 | 384.00 | 385.45 | 385.45 | 1.43% | 177 |
| Oct 10, 2025 | 418.50 | 418.95 | 378.95 | 380.00 | 380.00 | -9.23% | 84 |
| Oct 9, 2025 | 420.25 | 421.05 | 418.55 | 418.65 | 418.65 | 1.97% | 23 |
| Oct 8, 2025 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | 0.38% | - |
| Oct 7, 2025 | 408.10 | 411.15 | 405.05 | 409.00 | 409.00 | 0.26% | 24 |
| Oct 6, 2025 | 401.05 | 407.95 | 401.05 | 407.95 | 407.95 | 1.27% | 72 |
| Oct 3, 2025 | 402.35 | 403.25 | 398.15 | 402.85 | 402.85 | -0.15% | 28 |
| Oct 2, 2025 | 417.05 | 417.55 | 403.45 | 403.45 | 403.45 | -3.52% | 20 |
| Oct 1, 2025 | 417.15 | 418.15 | 417.15 | 418.15 | 418.15 | -0.18% | - |
| Sep 30, 2025 | 410.85 | 418.90 | 408.50 | 418.90 | 418.90 | 1.66% | 82 |
| Sep 29, 2025 | 417.95 | 418.75 | 410.00 | 412.05 | 412.05 | -1.78% | 42 |
| Sep 26, 2025 | 417.25 | 419.50 | 411.25 | 419.50 | 419.50 | 1.40% | 126 |
| Sep 25, 2025 | 400.80 | 413.70 | 391.20 | 413.70 | 413.70 | 4.73% | 42 |
| Sep 24, 2025 | 415.40 | 423.85 | 395.00 | 395.00 | 395.00 | -4.82% | 57 |
| Sep 23, 2025 | 434.15 | 438.45 | 415.00 | 415.00 | 415.00 | -4.37% | 226 |
| Sep 22, 2025 | 423.45 | 433.95 | 411.95 | 433.95 | 433.95 | 6.04% | 218 |
| Sep 19, 2025 | 407.00 | 410.45 | 401.45 | 409.25 | 409.25 | 0.37% | 412 |
| Sep 18, 2025 | 359.10 | 407.75 | 359.10 | 407.75 | 407.75 | 13.25% | 592 |
| Sep 17, 2025 | 360.00 | 361.50 | 354.40 | 360.05 | 360.05 | 0.83% | 228 |
| Sep 16, 2025 | 356.80 | 359.45 | 354.85 | 357.10 | 357.10 | 0.65% | 264 |
| Sep 15, 2025 | 366.45 | 370.25 | 354.70 | 354.80 | 354.80 | -2.08% | 543 |
| Sep 12, 2025 | 379.55 | 381.55 | 362.00 | 362.35 | 362.35 | -3.06% | 488 |
| Sep 11, 2025 | 337.45 | 373.80 | 337.45 | 373.80 | 373.80 | 13.27% | 780 |
| Sep 10, 2025 | 413.05 | 415.45 | 329.55 | 330.00 | 330.00 | -36.81% | 1,979 |
| Sep 9, 2025 | 516.80 | 522.20 | 516.80 | 522.20 | 522.20 | 1.34% | 40 |
| Sep 8, 2025 | 510.60 | 517.90 | 510.60 | 515.30 | 515.30 | -0.31% | 1 |
| Sep 5, 2025 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | 0.23% | - |
| Sep 4, 2025 | 506.30 | 515.70 | 506.30 | 515.70 | 515.70 | 1.60% | - |
| Sep 3, 2025 | 508.80 | 508.80 | 507.60 | 507.60 | 507.60 | 0.14% | 26 |
| Sep 2, 2025 | 512.90 | 516.00 | 506.90 | 506.90 | 506.90 | -1.69% | 209 |
| Sep 1, 2025 | 511.30 | 515.60 | 511.30 | 515.60 | 515.60 | 0.12% | - |
| Aug 29, 2025 | 522.40 | 524.00 | 515.00 | 515.00 | 515.00 | -1.70% | 70 |
| Aug 28, 2025 | 515.50 | 523.90 | 515.50 | 523.90 | 523.90 | 1.77% | 8 |
| Aug 27, 2025 | 511.90 | 514.80 | 511.90 | 514.80 | 514.80 | 0.51% | 8 |
| Aug 26, 2025 | 511.60 | 512.20 | 511.60 | 512.20 | 512.20 | -0.58% | - |
| Aug 25, 2025 | 516.50 | 516.50 | 510.10 | 515.20 | 515.20 | -0.54% | 1 |
| Aug 22, 2025 | 514.30 | 518.00 | 514.30 | 518.00 | 518.00 | 0.54% | 15 |
| Aug 21, 2025 | 515.60 | 515.60 | 515.20 | 515.20 | 515.20 | -1.21% | 6 |
| Aug 20, 2025 | 523.40 | 523.80 | 521.50 | 521.50 | 521.50 | -1.31% | 5 |
| Aug 19, 2025 | 533.30 | 533.30 | 528.40 | 528.40 | 528.40 | -1.03% | - |
| Aug 18, 2025 | 529.20 | 534.00 | 529.20 | 533.90 | 533.90 | 1.27% | 35 |
| Aug 15, 2025 | 527.20 | 528.10 | 517.70 | 527.20 | 527.20 | -0.11% | 55 |
| Aug 14, 2025 | 526.30 | 531.00 | 526.30 | 527.80 | 527.80 | -1.25% | 67 |
| Aug 13, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 1.69% | - |
| Aug 12, 2025 | 529.90 | 529.90 | 525.60 | 525.60 | 525.60 | -1.07% | - |
| Aug 11, 2025 | 531.20 | 533.00 | 531.20 | 531.30 | 531.30 | -0.51% | 12 |
| Aug 8, 2025 | 532.20 | 534.00 | 532.20 | 534.00 | 534.00 | 0.53% | 25 |
| Aug 7, 2025 | 536.00 | 538.60 | 529.80 | 531.20 | 531.20 | -0.90% | 219 |
| Aug 6, 2025 | 544.10 | 544.10 | 536.00 | 536.00 | 536.00 | -1.03% | 42 |
| Aug 5, 2025 | 550.80 | 552.90 | 541.60 | 541.60 | 541.60 | -1.15% | 20 |
| Aug 4, 2025 | 537.00 | 547.90 | 537.00 | 547.90 | 547.90 | 2.05% | 20 |
| Aug 1, 2025 | 550.90 | 553.60 | 529.70 | 536.90 | 536.90 | -4.89% | 134 |
| Jul 31, 2025 | 567.60 | 568.20 | 560.10 | 564.50 | 564.50 | 0.44% | 84 |
| Jul 30, 2025 | 552.90 | 566.70 | 550.20 | 562.00 | 562.00 | 2.42% | 61 |
| Jul 29, 2025 | 524.10 | 553.00 | 524.10 | 548.70 | 548.70 | 7.21% | 150 |
| Jul 28, 2025 | 518.00 | 520.30 | 511.80 | 511.80 | 511.80 | -0.33% | 24 |
| Jul 25, 2025 | 518.60 | 520.00 | 513.50 | 513.50 | 513.50 | -1.23% | 27 |
| Jul 24, 2025 | 522.90 | 522.90 | 519.90 | 519.90 | 519.90 | -0.21% | 28 |
| Jul 23, 2025 | 523.70 | 524.00 | 521.00 | 521.00 | 521.00 | 4.49% | 40 |
| Jul 22, 2025 | 502.30 | 503.10 | 498.60 | 498.60 | 498.60 | -0.70% | 6 |
| Jul 21, 2025 | 503.60 | 503.60 | 502.10 | 502.10 | 502.10 | 0.59% | 98 |