Signify N.V. (FRA:G14)
Germany · Delayed Price · Currency is EUR 20.34
-0.08 (-0.39%)
At close: Nov 28, 2025
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.29% | 55 |
| Nov 13, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | 20.36 | -0.49% | 100 |
| Nov 12, 2025 | 20.42 | 20.46 | 20.42 | 20.46 | 20.46 | 1.19% | 100 |
| Nov 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.70% | - |
| Nov 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.18% | - |
| Nov 7, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.50% | - |
| Nov 6, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% | - |
| Nov 5, 2025 | 20.22 | 20.22 | 20.00 | 20.00 | 20.00 | -2.15% | 245 |
| Nov 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.92% | - |
| Nov 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.19% | - |
| Oct 31, 2025 | 21.02 | 21.02 | 20.88 | 20.88 | 20.88 | -2.43% | 100 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% | - |
| Oct 29, 2025 | 21.02 | 21.36 | 21.02 | 21.36 | 21.36 | 4.20% | 50 |
| Oct 28, 2025 | 20.70 | 20.70 | 20.48 | 20.50 | 20.50 | -1.25% | 209 |
| Oct 27, 2025 | 21.32 | 21.44 | 20.76 | 20.76 | 20.76 | -7.40% | 570 |
| Oct 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.78% | - |
| Oct 23, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.61% | - |
| Oct 22, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.26% | - |
| Oct 21, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.70% | - |
| Oct 20, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.09% | 100 |
| Oct 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.35% | - |
| Oct 16, 2025 | 23.12 | 23.12 | 22.76 | 22.76 | 22.76 | -3.07% | 200 |
| Oct 15, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.53% | 50 |
| Oct 14, 2025 | 23.44 | 23.44 | 22.90 | 22.90 | 22.90 | -1.21% | 190 |
| Oct 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.28% | - |
| Oct 10, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.34% | - |
| Oct 9, 2025 | 23.70 | 23.70 | 23.56 | 23.56 | 23.56 | -0.67% | 500 |
| Oct 8, 2025 | 23.18 | 23.72 | 23.18 | 23.72 | 23.72 | 3.13% | 120 |
| Oct 7, 2025 | 22.70 | 23.06 | 22.70 | 23.00 | 23.00 | 1.86% | 1,150 |
| Oct 6, 2025 | 22.68 | 22.68 | 22.58 | 22.58 | 22.58 | -2.50% | 70 |
| Oct 3, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 3.67% | - |
| Oct 2, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.80% | - |
| Oct 1, 2025 | 22.30 | 22.52 | 22.30 | 22.52 | 22.52 | 0.90% | 1,000 |
| Sep 30, 2025 | 22.86 | 22.86 | 22.32 | 22.32 | 22.32 | -2.87% | 150 |
| Sep 29, 2025 | 22.96 | 22.98 | 22.96 | 22.98 | 22.98 | 0.44% | 100 |
| Sep 26, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.26% | - |
| Sep 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.61% | - |
| Sep 24, 2025 | 23.22 | 23.22 | 22.80 | 22.80 | 22.80 | -0.78% | 800 |
| Sep 23, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.35% | - |