Signify N.V. (FRA:G14)
Germany · Delayed Price · Currency is EUR 18.19
-3.59 (-16.48%)
At close: Jan 30, 2026
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.71 | 19.71 | 18.08 | 18.19 | 18.19 | -16.48% | 550 |
| Jan 29, 2026 | 21.68 | 21.78 | 21.68 | 21.78 | 21.78 | 0.46% | 471 |
| Jan 28, 2026 | 21.52 | 21.68 | 21.52 | 21.68 | 21.68 | 3.14% | 100 |
| Jan 27, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.68% | - |
| Jan 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.33% | - |
| Jan 23, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | 0.96% | 500 |
| Jan 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.65% | - |
| Jan 21, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - | - |
| Jan 20, 2026 | 20.42 | 20.56 | 20.34 | 20.56 | 20.56 | -0.68% | 300 |
| Jan 19, 2026 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | -3.45% | 150 |
| Jan 16, 2026 | 21.58 | 21.58 | 21.44 | 21.44 | 21.44 | -0.65% | 250 |
| Jan 15, 2026 | 21.04 | 21.58 | 21.04 | 21.58 | 21.58 | 3.85% | 100 |
| Jan 14, 2026 | 21.22 | 21.22 | 20.78 | 20.78 | 20.78 | -0.10% | 200 |
| Jan 13, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -2.07% | 200 |
| Jan 12, 2026 | 21.16 | 21.24 | 21.16 | 21.24 | 21.24 | 0.38% | 100 |
| Jan 9, 2026 | 21.26 | 21.26 | 21.16 | 21.16 | 21.16 | -2.67% | 480 |
| Jan 8, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.09% | - |
| Jan 7, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.93% | - |
| Jan 6, 2026 | 22.08 | 22.08 | 21.56 | 21.56 | 21.56 | -1.37% | 2,643 |
| Jan 5, 2026 | 21.72 | 21.86 | 21.72 | 21.86 | 21.86 | 4.39% | 50 |
| Jan 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% | 100 |
| Dec 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.65% | - |
| Dec 29, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.19% | - |
| Dec 23, 2025 | 20.46 | 20.60 | 20.46 | 20.60 | 20.60 | 1.38% | 700 |
| Dec 22, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.09% | - |
| Dec 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% | - |
| Dec 18, 2025 | 20.10 | 20.16 | 20.10 | 20.12 | 20.12 | 0.10% | 2,080 |
| Dec 17, 2025 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 56 |
| Dec 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.39% | - |
| Dec 15, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.49% | - |
| Dec 12, 2025 | 20.42 | 20.48 | 20.42 | 20.48 | 20.48 | 4.28% | 150 |
| Dec 11, 2025 | 19.41 | 19.64 | 19.41 | 19.64 | 19.64 | -0.56% | 100 |
| Dec 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.70% | - |
| Dec 9, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.53% | - |
| Dec 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.87% | - |
| Dec 5, 2025 | 19.95 | 20.18 | 19.95 | 20.18 | 20.18 | 2.18% | 13 |
| Dec 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.15% | - |
| Dec 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.48% | - |
| Dec 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% | - |
| Dec 1, 2025 | 20.30 | 20.30 | 20.26 | 20.26 | 20.26 | -0.39% | 500 |
| Nov 28, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.39% | - |
| Nov 27, 2025 | 20.04 | 20.42 | 20.04 | 20.42 | 20.42 | 2.20% | 25 |
| Nov 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.16% | - |
| Nov 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.46% | - |
| Nov 24, 2025 | 19.62 | 19.66 | 19.62 | 19.66 | 19.66 | 1.08% | 250 |
| Nov 21, 2025 | 19.66 | 19.66 | 19.30 | 19.45 | 19.45 | -2.75% | 700 |
| Nov 20, 2025 | 20.08 | 20.08 | 19.72 | 20.00 | 20.00 | 1.01% | 703 |
| Nov 19, 2025 | 19.81 | 19.81 | 19.62 | 19.80 | 19.80 | 0.05% | 1,830 |
| Nov 18, 2025 | 19.86 | 19.89 | 19.79 | 19.79 | 19.79 | -1.64% | 170 |
| Nov 17, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.89% | - |