Signify N.V. (AMS:LIGHT)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
22.74
+0.36 (1.61%)
Sep 5, 2025, 5:35 PM CET

Signify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202522.5023.0422.5022.8822.882.23%61,673
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
Aug 8, 202521.7622.1821.7222.0622.061.75%554,778
Aug 7, 202521.5421.9421.3821.6821.681.40%526,194
Aug 6, 202521.5021.6021.3821.3821.380.09%410,142
Aug 5, 202521.1821.4221.1221.3621.361.62%359,668
Aug 4, 202520.9621.1420.9021.0221.020.86%380,509
Aug 1, 202520.9621.1620.6820.8420.84-1.23%724,064
Jul 31, 202521.5821.6621.0221.1021.10-2.04%909,248
Jul 30, 202521.1821.9221.1621.5421.542.47%663,285
Jul 29, 202520.6021.1220.5021.0221.022.24%745,686
Jul 28, 202520.5020.9420.2820.5620.561.98%887,281
Jul 25, 202521.5021.5419.9220.1620.16-12.35%1,664,074
Jul 24, 202523.5023.5022.8023.0023.00-0.61%675,405
Jul 23, 202523.3623.3623.1423.1423.140.61%531,842
Jul 22, 202523.1023.1222.7223.0023.00-0.95%523,302
Jul 21, 202523.3223.5023.1223.2223.22-0.43%594,447
Jul 18, 202523.5023.7823.3223.3223.32-0.09%349,473
Jul 17, 202522.9223.3622.9023.3423.343.55%438,757
Jul 16, 202522.9223.1022.5422.5422.54-1.74%510,136
Jul 15, 202522.3222.9422.1022.9422.943.15%716,925
Jul 14, 202522.3222.4822.2422.2422.24-1.24%444,501
Jul 11, 202522.6022.6822.3822.5222.52-0.88%360,987
Jul 10, 202522.3222.7222.2822.7222.721.88%519,209
Jul 9, 202522.3822.5822.1622.3022.30-0.36%477,174
Jul 8, 202522.1822.6421.7422.3822.38-1.06%782,039
Jul 7, 202522.6822.7022.5222.6222.620.09%304,601
Jul 4, 202522.7422.8822.3622.6022.60-1.22%314,741
Jul 3, 202523.0023.1622.8222.8822.88-0.17%337,239
Jul 2, 202522.7222.9222.2022.9222.921.24%505,935
Jul 1, 202523.0023.0222.2822.6422.64-1.48%665,150
Jun 30, 202523.2023.2222.7622.9822.98-0.95%611,215