Signify N.V. (FRA:G14)
Germany · Delayed Price · Currency is EUR 15.39
+1.33 (9.46%)
Last updated: Oct 23, 2026, 12:20 PM CEST
FRA:G14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.44 | 15.47 | 14.44 | 15.39 | 15.39 | 9.46% | 1,300 |
| Oct 22, 2026 | 14.12 | 14.12 | 14.00 | 14.06 | 14.06 | -0.50% | 4,210 |
| Oct 21, 2026 | 14.24 | 14.24 | 14.13 | 14.13 | 14.13 | 0.07% | 150 |
| Oct 20, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.49% | - |
| Oct 19, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.28% | - |
| Oct 16, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.75% | - |
| Oct 15, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.28% | 300 |
| Oct 14, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.49% | - |
| Oct 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.63% | - |
| Oct 12, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.21% | - |
| Oct 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.70% | - |
| Oct 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.32% | - |
| Oct 7, 2026 | 14.81 | 14.81 | 14.67 | 14.68 | 14.68 | -2.97% | 2,009 |
| Oct 6, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% | 25 |
| Oct 5, 2026 | 15.64 | 15.64 | 15.20 | 15.20 | 15.20 | -1.68% | 290 |
| Oct 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.47% | - |
| Oct 1, 2026 | 15.50 | 15.69 | 15.50 | 15.69 | 15.69 | 1.29% | 440 |
| Sep 30, 2026 | 15.62 | 15.62 | 15.49 | 15.49 | 15.49 | -0.51% | 2,500 |
| Sep 29, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.45% | - |
| Sep 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.13% | - |
| Sep 25, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.21% | - |
| Sep 24, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.42% | - |
| Sep 23, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.11% | - |
| Sep 22, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.66% | - |
| Sep 21, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.48% | - |
| Sep 18, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.64% | - |
| Sep 17, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.68% | - |
| Sep 16, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.45% | 400 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.14% | - |
| Sep 14, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.60% | - |
| Sep 11, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.83% | - |
| Sep 10, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.78% | - |
| Sep 9, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.58% | - |
| Sep 8, 2026 | 15.49 | 15.55 | 15.49 | 15.55 | 15.55 | 0.39% | 320 |
| Sep 7, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 3.34% | - |
| Sep 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.13% | - |
| Sep 3, 2026 | 15.20 | 15.20 | 15.01 | 15.01 | 15.01 | -2.21% | 160 |
| Sep 2, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% | - |
| Sep 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.06% | - |
| Aug 31, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.71% | - |
| Aug 28, 2026 | 15.44 | 15.50 | 15.44 | 15.50 | 15.50 | 1.37% | 70 |
| Aug 27, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.39% | - |
| Aug 26, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.27% | - |
| Aug 25, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% | - |
| Aug 24, 2026 | 15.25 | 15.25 | 15.02 | 15.02 | 15.02 | -0.79% | 30 |
| Aug 21, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.72% | - |
| Aug 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% | - |
| Aug 19, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.87% | - |
| Aug 18, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.70% | - |
| Aug 17, 2026 | 15.67 | 15.67 | 15.62 | 15.62 | 15.62 | 0.97% | 145 |