Signify N.V. (FRA:G14)
Germany · Delayed Price · Currency is EUR 23.06
+0.14 (0.61%)
Last updated: Oct 23, 2025, 8:20 AM CET
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 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% | - |
| Sep 22, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | -0.95% | 112 |
| Sep 19, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.87% | - |
| Sep 18, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.61% | - |
| Sep 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.89% | - |
| Sep 16, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.36% | - |
| Sep 15, 2025 | 22.42 | 22.50 | 22.42 | 22.50 | 22.50 | 1.35% | 500 |
| Sep 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.65% | - |
| Sep 11, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.09% | - |
| Sep 10, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.05% | - |
| Sep 9, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.09% | - |
| Sep 8, 2025 | 22.86 | 22.86 | 22.80 | 22.80 | 22.80 | -0.87% | 25 |
| Sep 5, 2025 | 22.48 | 23.00 | 22.48 | 23.00 | 23.00 | 3.70% | 75 |
| Sep 4, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.54% | - |
| Sep 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.98% | - |
| Sep 2, 2025 | 22.58 | 22.58 | 22.52 | 22.52 | 22.52 | 0.45% | 250 |
| Sep 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.80% | - |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.53% | - |
| Aug 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.24% | - |
| Aug 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.09% | - |
| Aug 26, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.77% | - |
| Aug 25, 2025 | 23.14 | 23.50 | 23.14 | 23.40 | 23.40 | 3.54% | 1,630 |
| Aug 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Aug 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.35% | - |
| Aug 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.35% | - |
| Aug 19, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.53% | - |
| Aug 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.61% | 500 |
| Aug 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |