Signify N.V. (AMS:LIGHT)
Netherlands · Delayed Price · Currency is EUR 20.04
+0.09 (0.45%)
Dec 3, 2025, 10:05 AM CET
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.20 | 20.20 | 19.90 | 20.04 | - | 0.45% | 11,821 |
| Dec 2, 2025 | 20.18 | 20.28 | 19.61 | 19.95 | 19.95 | -1.43% | 382,993 |
| Dec 1, 2025 | 20.36 | 20.36 | 20.14 | 20.24 | 20.24 | -0.49% | 390,038 |
| Nov 28, 2025 | 20.34 | 20.44 | 20.30 | 20.34 | 20.34 | - | 352,498 |
| Nov 27, 2025 | 19.97 | 20.44 | 19.97 | 20.34 | 20.34 | 1.40% | 332,761 |
| Nov 26, 2025 | 19.90 | 20.12 | 19.78 | 20.06 | 20.06 | 1.21% | 347,491 |
| Nov 25, 2025 | 19.71 | 19.88 | 19.57 | 19.82 | 19.82 | 0.66% | 443,554 |
| Nov 24, 2025 | 19.62 | 19.81 | 19.52 | 19.69 | 19.69 | 1.13% | 513,214 |
| Nov 21, 2025 | 19.65 | 19.76 | 19.29 | 19.47 | 19.47 | -2.16% | 436,678 |
| Nov 20, 2025 | 20.00 | 20.12 | 19.51 | 19.90 | 19.90 | 0.30% | 481,103 |
| Nov 19, 2025 | 19.72 | 19.96 | 19.56 | 19.84 | 19.84 | 0.05% | 416,007 |
| Nov 18, 2025 | 19.81 | 19.95 | 19.68 | 19.83 | 19.83 | -1.44% | 554,258 |
| Nov 17, 2025 | 20.12 | 20.22 | 19.95 | 20.12 | 20.12 | -0.40% | 464,440 |
| Nov 14, 2025 | 20.20 | 20.28 | 19.79 | 20.20 | 20.20 | -0.39% | 534,348 |
| Nov 13, 2025 | 20.40 | 20.54 | 20.24 | 20.28 | 20.28 | -0.49% | 454,735 |
| Nov 12, 2025 | 20.36 | 20.60 | 20.30 | 20.38 | 20.38 | 0.10% | 718,015 |
| Nov 11, 2025 | 20.14 | 20.46 | 20.04 | 20.36 | 20.36 | 1.19% | 370,482 |
| Nov 10, 2025 | 20.32 | 20.36 | 20.08 | 20.12 | 20.12 | 0.40% | 411,249 |
| Nov 7, 2025 | 20.12 | 20.36 | 19.94 | 20.04 | 20.04 | -0.20% | 609,153 |
| Nov 6, 2025 | 19.90 | 20.26 | 19.88 | 20.08 | 20.08 | 0.40% | 465,053 |
| Nov 5, 2025 | 20.18 | 20.34 | 20.00 | 20.00 | 20.00 | -1.67% | 630,017 |
| Nov 4, 2025 | 20.52 | 20.52 | 20.26 | 20.34 | 20.34 | -1.55% | 444,013 |
| Nov 3, 2025 | 20.78 | 20.86 | 20.52 | 20.66 | 20.66 | -0.58% | 363,220 |
| Oct 31, 2025 | 20.92 | 21.18 | 20.58 | 20.78 | 20.78 | -0.86% | 472,364 |
| Oct 30, 2025 | 21.32 | 21.46 | 20.90 | 20.96 | 20.96 | -2.06% | 552,335 |
| Oct 29, 2025 | 21.00 | 21.54 | 21.00 | 21.40 | 21.40 | 1.52% | 562,339 |
| Oct 28, 2025 | 20.50 | 21.08 | 20.24 | 21.08 | 21.08 | 1.74% | 622,744 |
| Oct 27, 2025 | 21.12 | 21.46 | 20.72 | 20.72 | 20.72 | -1.80% | 859,607 |
| Oct 24, 2025 | 21.30 | 22.94 | 21.02 | 21.10 | 21.10 | -9.44% | 1,817,570 |
| Oct 23, 2025 | 23.14 | 23.38 | 23.10 | 23.30 | 23.30 | 1.04% | 522,626 |
| Oct 22, 2025 | 22.90 | 23.26 | 22.90 | 23.06 | 23.06 | 0.26% | 318,564 |
| Oct 21, 2025 | 23.06 | 23.06 | 22.72 | 23.00 | 23.00 | - | 343,150 |
| Oct 20, 2025 | 22.66 | 23.08 | 22.58 | 23.00 | 23.00 | 1.32% | 361,617 |
| Oct 17, 2025 | 22.62 | 22.84 | 22.38 | 22.70 | 22.70 | -1.56% | 384,920 |
| Oct 16, 2025 | 23.00 | 23.06 | 22.70 | 23.06 | 23.06 | 0.44% | 499,412 |
| Oct 15, 2025 | 23.30 | 23.44 | 22.94 | 22.96 | 22.96 | -0.61% | 358,667 |
| Oct 14, 2025 | 23.08 | 23.28 | 22.82 | 23.10 | 23.10 | -1.03% | 470,871 |
| Oct 13, 2025 | 23.34 | 23.40 | 23.08 | 23.34 | 23.34 | 0.52% | 305,372 |
| Oct 10, 2025 | 23.40 | 23.66 | 23.18 | 23.22 | 23.22 | -1.11% | 382,699 |
| Oct 9, 2025 | 23.74 | 23.84 | 23.42 | 23.48 | 23.48 | -0.76% | 336,589 |
| Oct 8, 2025 | 23.30 | 23.70 | 23.14 | 23.66 | 23.66 | 1.72% | 577,445 |
| Oct 7, 2025 | 22.70 | 23.56 | 22.70 | 23.26 | 23.26 | 2.74% | 521,114 |
| Oct 6, 2025 | 22.84 | 22.84 | 22.30 | 22.64 | 22.64 | -0.18% | 534,374 |
| Oct 3, 2025 | 23.00 | 23.14 | 22.54 | 22.68 | 22.68 | -1.22% | 423,491 |
| Oct 2, 2025 | 22.44 | 22.96 | 22.38 | 22.96 | 22.96 | 3.42% | 605,909 |
| Oct 1, 2025 | 22.20 | 22.42 | 21.44 | 22.20 | 22.20 | -0.45% | 691,600 |
| Sep 30, 2025 | 22.78 | 22.80 | 22.12 | 22.30 | 22.30 | -2.11% | 609,057 |
| Sep 29, 2025 | 23.04 | 23.10 | 22.70 | 22.78 | 22.78 | -0.35% | 279,142 |
| Sep 26, 2025 | 22.74 | 23.02 | 22.74 | 22.86 | 22.86 | 0.44% | 284,611 |
| Sep 25, 2025 | 22.74 | 22.92 | 22.50 | 22.76 | 22.76 | -0.35% | 428,252 |