Signify N.V. (AMS:LIGHT)
Netherlands · Delayed Price · Currency is EUR 22.86
+0.10 (0.44%)
Sep 26, 2025, 5:35 PM CET
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 21.76 | 22.18 | 21.72 | 22.06 | 22.06 | 1.75% | 554,778 |
| Aug 7, 2025 | 21.54 | 21.94 | 21.38 | 21.68 | 21.68 | 1.40% | 526,194 |
| Aug 6, 2025 | 21.50 | 21.60 | 21.38 | 21.38 | 21.38 | 0.09% | 410,142 |
| Aug 5, 2025 | 21.18 | 21.42 | 21.12 | 21.36 | 21.36 | 1.62% | 359,668 |
| Aug 4, 2025 | 20.96 | 21.14 | 20.90 | 21.02 | 21.02 | 0.86% | 380,509 |
| Aug 1, 2025 | 20.96 | 21.16 | 20.68 | 20.84 | 20.84 | -1.23% | 724,064 |
| Jul 31, 2025 | 21.58 | 21.66 | 21.02 | 21.10 | 21.10 | -2.04% | 909,248 |
| Jul 30, 2025 | 21.18 | 21.92 | 21.16 | 21.54 | 21.54 | 2.47% | 663,285 |
| Jul 29, 2025 | 20.60 | 21.12 | 20.50 | 21.02 | 21.02 | 2.24% | 745,686 |
| Jul 28, 2025 | 20.50 | 20.94 | 20.28 | 20.56 | 20.56 | 1.98% | 887,281 |
| Jul 25, 2025 | 21.50 | 21.54 | 19.92 | 20.16 | 20.16 | -12.35% | 1,664,074 |
| Jul 24, 2025 | 23.50 | 23.50 | 22.80 | 23.00 | 23.00 | -0.61% | 675,405 |
| Jul 23, 2025 | 23.36 | 23.36 | 23.14 | 23.14 | 23.14 | 0.61% | 531,842 |
| Jul 22, 2025 | 23.10 | 23.12 | 22.72 | 23.00 | 23.00 | -0.95% | 523,302 |
| Jul 21, 2025 | 23.32 | 23.50 | 23.12 | 23.22 | 23.22 | -0.43% | 594,447 |