Signify N.V. (AMS:LIGHT)
Netherlands · Delayed Price · Currency is EUR 20.04
-0.04 (-0.20%)
Nov 7, 2025, 5:36 PM CET
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.12 | 20.36 | 19.94 | 20.04 | 20.04 | -0.20% | 356,805 |
| 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 |
| 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 |