Signify N.V. (AMS:LIGHT)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
22.70
-0.36 (-1.56%)
Oct 17, 2025, 5:35 PM CET

Signify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202522.6222.8422.3822.7022.70-1.56%384,920
Oct 16, 202523.0023.0622.7023.0623.060.44%499,412
Oct 15, 202523.3023.4422.9422.9622.96-0.61%358,667
Oct 14, 202523.0823.2822.8223.1023.10-1.03%470,871
Oct 13, 202523.3423.4023.0823.3423.340.52%305,372
Oct 10, 202523.4023.6623.1823.2223.22-1.11%382,699
Oct 9, 202523.7423.8423.4223.4823.48-0.76%336,589
Oct 8, 202523.3023.7023.1423.6623.661.72%577,445
Oct 7, 202522.7023.5622.7023.2623.262.74%521,114
Oct 6, 202522.8422.8422.3022.6422.64-0.18%534,374
Oct 3, 202523.0023.1422.5422.6822.68-1.22%423,491
Oct 2, 202522.4422.9622.3822.9622.963.42%605,909
Oct 1, 202522.2022.4221.4422.2022.20-0.45%691,600
Sep 30, 202522.7822.8022.1222.3022.30-2.11%609,057
Sep 29, 202523.0423.1022.7022.7822.78-0.35%279,142
Sep 26, 202522.7423.0222.7422.8622.860.44%284,611
Sep 25, 202522.7422.9222.5022.7622.76-0.35%428,252
Sep 24, 202523.0823.1222.6422.8422.84-1.38%399,730
Sep 23, 202522.9423.6222.9023.1623.161.05%402,665
Sep 22, 202522.9423.1022.7622.9222.92-320,859
Sep 19, 202523.1823.2022.8022.9222.92-1.21%708,294
Sep 18, 202522.8023.2822.7423.2023.201.49%299,570
Sep 17, 202522.7022.9022.4622.8622.860.70%347,157
Sep 16, 202522.5622.8222.5422.7022.700.71%573,719
Sep 15, 202522.4822.7022.3622.5422.540.71%271,015
Sep 12, 202522.3022.6422.2622.3822.380.72%410,316
Sep 11, 202523.0023.1822.2222.2222.22-3.64%661,373
Sep 10, 202523.1623.2423.0423.0623.060.09%343,515
Sep 9, 202522.9623.1622.9223.0423.040.52%311,886
Sep 8, 202522.8423.0422.7422.9222.920.79%327,651
Sep 5, 202522.5023.0422.5022.7422.741.61%314,946
Sep 4, 202522.2022.5822.2022.3822.380.99%396,620
Sep 3, 202522.4222.5022.1422.1622.16-0.27%387,085
Sep 2, 202522.6822.7622.0822.2222.22-1.86%527,718
Sep 1, 202522.5622.7822.5422.6422.640.35%290,189
Aug 29, 202522.6622.8022.4422.5622.56-0.27%327,800
Aug 28, 202522.7422.9222.5622.6222.62-0.53%400,375
Aug 27, 202523.2023.3622.6222.7422.74-1.98%444,381
Aug 26, 202523.1623.3623.0223.2023.20-0.51%475,303
Aug 25, 202523.2023.4823.1423.3223.320.43%223,657
Aug 22, 202522.6023.3822.6023.2223.222.47%341,633
Aug 21, 202522.7222.9022.6422.6622.66-0.26%347,158
Aug 20, 202522.7222.9022.6022.7222.72-0.35%261,541
Aug 19, 202522.6022.9222.4622.8022.801.15%391,845
Aug 18, 202522.6822.7422.4222.5422.54-0.62%301,537
Aug 15, 202522.7622.8822.6622.6822.680.09%314,903
Aug 14, 202522.3222.7022.3222.6622.661.71%354,601
Aug 13, 202522.5022.5422.2822.2822.28-0.71%268,804
Aug 12, 202522.2222.5222.1222.4422.441.63%257,259
Aug 11, 202522.1022.3222.0222.0822.080.09%443,765