Signify N.V. (ETR:G14)
Germany · Delayed Price · Currency is EUR 23.12
+0.20 (0.87%)
At close: Sep 19, 2025
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.61% | - |
| Jul 22, 2025 | 22.94 | 23.04 | 22.80 | 23.04 | 23.04 | -1.87% | 1,038 |
| Jul 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.51% | 220 |
| Jul 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.57% | - |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.08% | - |
| Jul 15, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -3.42% | - |
| Jul 14, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.24% | - |
| Jul 11, 2025 | 22.64 | 22.64 | 22.52 | 22.52 | 22.52 | -0.97% | 10 |
| Jul 10, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.06% | - |
| Jul 9, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.45% | 36 |
| Jul 8, 2025 | 22.04 | 22.38 | 22.04 | 22.38 | 22.38 | -1.32% | 440 |
| Jul 7, 2025 | 22.64 | 22.68 | 22.62 | 22.68 | 22.68 | 3.75% | 111 |
| Jul 4, 2025 | 22.44 | 22.44 | 21.86 | 21.86 | 21.86 | -4.21% | 285 |
| Jul 3, 2025 | 22.94 | 22.98 | 22.82 | 22.82 | 22.82 | 0.80% | 567 |