Signify N.V. (ETR:G14)
Germany · Delayed Price · Currency is EUR 23.24
+0.02 (0.09%)
Last updated: Aug 27, 2025, 8:34 AM CET
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | -0.77% | - |
| Aug 25, 2025 | 23.14 | 23.50 | 23.14 | 23.40 | - | 3.54% | 1,630 |
| Aug 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.44% | 500 |
| Aug 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 0.35% | - |
| Aug 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | - | 0.35% | - |
| Aug 19, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | -0.53% | - |
| Aug 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | - | -0.61% | 500 |
| Aug 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 2.70% | 50 |
| Aug 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -1.60% | - |
| Aug 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | - | 1.71% | 50 |
| Aug 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | 0.27% | 50 |
| Aug 11, 2025 | 22.10 | 22.12 | 22.10 | 22.12 | - | 2.22% | 50 |
| Aug 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | - | -1.10% | 100 |
| Aug 7, 2025 | 21.50 | 21.88 | 21.50 | 21.88 | - | 1.58% | 100 |
| Aug 6, 2025 | 21.48 | 21.58 | 21.48 | 21.54 | - | 1.89% | 1,050 |
| Aug 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.57% | 500 |
| Aug 4, 2025 | 21.00 | 21.02 | 20.96 | 21.02 | - | 0.38% | 500 |
| Aug 1, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | -3.23% | 315 |
| Jul 31, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | - | 0.09% | - |
| Jul 30, 2025 | 21.04 | 21.80 | 21.04 | 21.62 | - | 4.65% | 315 |
| Jul 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.68% | 35 |
| Jul 28, 2025 | 20.42 | 20.52 | 20.42 | 20.52 | - | 1.58% | 35 |
| Jul 25, 2025 | 23.12 | 23.12 | 20.18 | 20.20 | - | -13.60% | 328 |
| Jul 24, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | 0.86% | - |
| Jul 23, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | 0.52% | 300 |
| Jul 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | -0.69% | - |
| Jul 21, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | -0.94% | 300 |
| Jul 18, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | 1.30% | 300 |
| Jul 17, 2025 | 22.80 | 23.14 | 22.80 | 23.14 | - | 0.43% | 300 |
| Jul 16, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | 3.04% | 305 |
| Jul 15, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | - | 0.72% | - |
| Jul 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -1.77% | 305 |
| Jul 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1.25% | 305 |
| Jul 10, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | -0.53% | 305 |
| Jul 9, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | - | -0.27% | - |
| Jul 8, 2025 | 22.32 | 22.50 | 22.22 | 22.50 | - | -0.71% | 305 |
| Jul 7, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | - | -0.53% | 30 |
| Jul 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | -0.70% | 30 |
| Jul 3, 2025 | 22.86 | 22.94 | 22.86 | 22.94 | - | 3.05% | 30 |
| Jul 2, 2025 | 22.76 | 22.76 | 22.26 | 22.26 | - | -1.59% | 225 |
| Jul 1, 2025 | 22.98 | 22.98 | 22.62 | 22.62 | - | -1.31% | 30 |
| Jun 30, 2025 | 23.38 | 23.38 | 22.92 | 22.92 | - | -1.63% | 70 |
| Jun 27, 2025 | 22.88 | 23.30 | 22.88 | 23.30 | - | 6.98% | 1,000 |
| Jun 26, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | - | -0.46% | - |
| Jun 25, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | 0.37% | - |
| Jun 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -1.27% | - |
| Jun 23, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | 0.55% | 240 |
| Jun 20, 2025 | 22.56 | 22.56 | 21.96 | 21.96 | - | -2.75% | 240 |
| Jun 19, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | -0.09% | 101 |
| Jun 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.88% | - |