Signify N.V. (AMS:LIGHT)
22.70
-0.36 (-1.56%)
Oct 17, 2025, 5:35 PM CET
Signify Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 24, 2025 | 23.08 | 23.12 | 22.64 | 22.84 | 22.84 | -1.38% | 399,730 |
Sep 23, 2025 | 22.94 | 23.62 | 22.90 | 23.16 | 23.16 | 1.05% | 402,665 |
Sep 22, 2025 | 22.94 | 23.10 | 22.76 | 22.92 | 22.92 | - | 320,859 |
Sep 19, 2025 | 23.18 | 23.20 | 22.80 | 22.92 | 22.92 | -1.21% | 708,294 |
Sep 18, 2025 | 22.80 | 23.28 | 22.74 | 23.20 | 23.20 | 1.49% | 299,570 |
Sep 17, 2025 | 22.70 | 22.90 | 22.46 | 22.86 | 22.86 | 0.70% | 347,157 |
Sep 16, 2025 | 22.56 | 22.82 | 22.54 | 22.70 | 22.70 | 0.71% | 573,719 |
Sep 15, 2025 | 22.48 | 22.70 | 22.36 | 22.54 | 22.54 | 0.71% | 271,015 |
Sep 12, 2025 | 22.30 | 22.64 | 22.26 | 22.38 | 22.38 | 0.72% | 410,316 |
Sep 11, 2025 | 23.00 | 23.18 | 22.22 | 22.22 | 22.22 | -3.64% | 661,373 |
Sep 10, 2025 | 23.16 | 23.24 | 23.04 | 23.06 | 23.06 | 0.09% | 343,515 |
Sep 9, 2025 | 22.96 | 23.16 | 22.92 | 23.04 | 23.04 | 0.52% | 311,886 |
Sep 8, 2025 | 22.84 | 23.04 | 22.74 | 22.92 | 22.92 | 0.79% | 327,651 |
Sep 5, 2025 | 22.50 | 23.04 | 22.50 | 22.74 | 22.74 | 1.61% | 314,946 |
Sep 4, 2025 | 22.20 | 22.58 | 22.20 | 22.38 | 22.38 | 0.99% | 396,620 |
Sep 3, 2025 | 22.42 | 22.50 | 22.14 | 22.16 | 22.16 | -0.27% | 387,085 |
Sep 2, 2025 | 22.68 | 22.76 | 22.08 | 22.22 | 22.22 | -1.86% | 527,718 |
Sep 1, 2025 | 22.56 | 22.78 | 22.54 | 22.64 | 22.64 | 0.35% | 290,189 |
Aug 29, 2025 | 22.66 | 22.80 | 22.44 | 22.56 | 22.56 | -0.27% | 327,800 |
Aug 28, 2025 | 22.74 | 22.92 | 22.56 | 22.62 | 22.62 | -0.53% | 400,375 |
Aug 27, 2025 | 23.20 | 23.36 | 22.62 | 22.74 | 22.74 | -1.98% | 444,381 |
Aug 26, 2025 | 23.16 | 23.36 | 23.02 | 23.20 | 23.20 | -0.51% | 475,303 |
Aug 25, 2025 | 23.20 | 23.48 | 23.14 | 23.32 | 23.32 | 0.43% | 223,657 |
Aug 22, 2025 | 22.60 | 23.38 | 22.60 | 23.22 | 23.22 | 2.47% | 341,633 |
Aug 21, 2025 | 22.72 | 22.90 | 22.64 | 22.66 | 22.66 | -0.26% | 347,158 |
Aug 20, 2025 | 22.72 | 22.90 | 22.60 | 22.72 | 22.72 | -0.35% | 261,541 |
Aug 19, 2025 | 22.60 | 22.92 | 22.46 | 22.80 | 22.80 | 1.15% | 391,845 |
Aug 18, 2025 | 22.68 | 22.74 | 22.42 | 22.54 | 22.54 | -0.62% | 301,537 |
Aug 15, 2025 | 22.76 | 22.88 | 22.66 | 22.68 | 22.68 | 0.09% | 314,903 |
Aug 14, 2025 | 22.32 | 22.70 | 22.32 | 22.66 | 22.66 | 1.71% | 354,601 |
Aug 13, 2025 | 22.50 | 22.54 | 22.28 | 22.28 | 22.28 | -0.71% | 268,804 |
Aug 12, 2025 | 22.22 | 22.52 | 22.12 | 22.44 | 22.44 | 1.63% | 257,259 |
Aug 11, 2025 | 22.10 | 22.32 | 22.02 | 22.08 | 22.08 | 0.09% | 443,765 |