Signify N.V. (ETR:G14)
Germany · Delayed Price · Currency is EUR 23.48
-0.08 (-0.34%)
At close: Oct 10, 2025
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.10 | 23.24 | 23.10 | 23.24 | 23.24 | -1.69% | 2 |
| Oct 8, 2025 | 23.34 | 23.64 | 23.34 | 23.64 | 23.64 | 1.63% | 820 |
| Oct 7, 2025 | 23.08 | 23.26 | 23.08 | 23.26 | 23.26 | 3.10% | 453 |
| Oct 6, 2025 | 22.50 | 22.82 | 22.34 | 22.56 | 22.56 | -0.53% | 2,558 |
| Oct 3, 2025 | 22.64 | 22.68 | 22.58 | 22.68 | 22.68 | -1.31% | 99 |
| Oct 2, 2025 | 22.48 | 22.98 | 22.48 | 22.98 | 22.98 | 3.42% | 121 |
| Oct 1, 2025 | 21.78 | 22.22 | 21.58 | 22.22 | 22.22 | - | 926 |
| Sep 30, 2025 | 22.40 | 22.40 | 22.22 | 22.22 | 22.22 | -2.54% | 40 |
| Sep 29, 2025 | 22.98 | 22.98 | 22.80 | 22.80 | 22.80 | -0.26% | 1,000 |
| Sep 26, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.44% | - |
| Sep 25, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.35% | - |
| Sep 24, 2025 | 23.14 | 23.14 | 22.72 | 22.84 | 22.84 | -1.47% | 303 |
| Sep 23, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.13% | - |
| Sep 22, 2025 | 22.88 | 22.92 | 22.78 | 22.92 | 22.92 | - | 169 |
| Sep 19, 2025 | 23.22 | 23.22 | 22.86 | 22.92 | 22.92 | -1.29% | 134 |
| Sep 18, 2025 | 22.88 | 23.22 | 22.88 | 23.22 | 23.22 | 1.49% | 927 |
| Sep 17, 2025 | 22.46 | 22.88 | 22.46 | 22.88 | 22.88 | 0.79% | 291 |
| Sep 16, 2025 | 22.78 | 22.80 | 22.70 | 22.70 | 22.70 | -2.07% | 700 |
| Sep 15, 2025 | 22.54 | 23.18 | 22.50 | 23.18 | 23.18 | 3.57% | 212 |
| Sep 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.72% | - |
| Sep 11, 2025 | 22.84 | 22.84 | 22.22 | 22.22 | 22.22 | -4.14% | 51 |
| Sep 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.61% | 55 |
| Sep 9, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.44% | - |
| Sep 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 2.23% | - |
| Sep 4, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.26% | 62 |
| Sep 3, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.27% | - |
| Sep 2, 2025 | 22.14 | 22.22 | 22.14 | 22.22 | 22.22 | -1.51% | 91 |
| Sep 1, 2025 | 22.66 | 22.66 | 22.56 | 22.56 | 22.56 | -2.84% | 1,003 |
| Aug 29, 2025 | 22.60 | 23.22 | 22.60 | 23.22 | 23.22 | -0.17% | 500 |
| Aug 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.47% | - |
| Aug 27, 2025 | 22.70 | 22.70 | 22.64 | 22.70 | 22.70 | -1.05% | 740 |
| Aug 26, 2025 | 23.20 | 23.20 | 22.94 | 22.94 | 22.94 | -1.38% | 25 |
| Aug 25, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.38% | - |
| Aug 21, 2025 | 22.76 | 22.76 | 22.72 | 22.72 | 22.72 | -0.09% | 35 |
| Aug 20, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.16% | - |
| Aug 18, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.14% | - |
| Aug 15, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.35% | - |
| Aug 14, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.52% | - |
| Aug 13, 2025 | 22.40 | 22.42 | 22.32 | 22.32 | 22.32 | -0.62% | 407 |
| Aug 12, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.54% | - |
| Aug 11, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.09% | - |
| Aug 8, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.75% | - |
| Aug 7, 2025 | 21.60 | 21.80 | 21.60 | 21.72 | 21.72 | 1.40% | 3,620 |
| Aug 6, 2025 | 21.54 | 21.54 | 21.42 | 21.42 | 21.42 | 1.42% | 30 |
| Jul 31, 2025 | 21.52 | 21.52 | 21.12 | 21.12 | 21.12 | 0.67% | 990 |
| Jul 30, 2025 | 21.88 | 21.88 | 20.98 | 20.98 | 20.98 | - | 607 |
| Jul 29, 2025 | 21.00 | 21.06 | 20.98 | 20.98 | 20.98 | 1.84% | 850 |
| Jul 28, 2025 | 20.86 | 20.86 | 20.38 | 20.60 | 20.60 | 1.98% | 653 |
| Jul 25, 2025 | 20.88 | 20.88 | 20.00 | 20.20 | 20.20 | -12.17% | 2,709 |
| Jul 24, 2025 | 23.24 | 23.24 | 23.00 | 23.00 | 23.00 | -0.78% | 680 |