Signify N.V. (VIE:LGHT)
Austria · Delayed Price · Currency is EUR 21.24
-0.56 (-2.57%)
At close: Jan 8, 2026
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 20.96 | 20.96 | 20.76 | 20.84 | 20.84 | -0.76% | - |
| Jan 13, 2026 | 21.20 | 21.20 | 20.76 | 21.00 | 21.00 | -1.22% | - |
| Jan 12, 2026 | 21.08 | 21.26 | 21.06 | 21.26 | 21.26 | -0.47% | - |
| Jan 9, 2026 | 21.26 | 21.36 | 21.16 | 21.36 | 21.36 | 0.56% | - |
| Jan 8, 2026 | 21.90 | 21.90 | 21.24 | 21.24 | 21.24 | -2.57% | 82 |
| Jan 7, 2026 | 21.70 | 21.80 | 21.54 | 21.80 | 21.80 | 1.11% | - |
| Jan 6, 2026 | 22.04 | 22.04 | 21.56 | 21.56 | 21.56 | -1.10% | - |
| Jan 5, 2026 | 21.76 | 21.80 | 21.62 | 21.80 | 21.80 | 1.77% | - |
| Jan 2, 2026 | 21.18 | 21.42 | 21.18 | 21.42 | 21.42 | 1.42% | - |
| Dec 30, 2025 | 20.92 | 21.16 | 20.92 | 21.12 | 21.12 | 0.19% | - |
| Dec 29, 2025 | 20.66 | 21.08 | 20.66 | 21.08 | 21.08 | 1.84% | - |
| Dec 23, 2025 | 20.36 | 20.70 | 20.36 | 20.70 | 20.70 | 1.57% | - |
| Dec 22, 2025 | 20.46 | 20.46 | 20.20 | 20.38 | 20.38 | 0.69% | - |
| Dec 19, 2025 | 20.14 | 20.30 | 20.14 | 20.24 | 20.24 | 0.60% | - |
| Dec 18, 2025 | 20.06 | 20.16 | 20.06 | 20.12 | 20.12 | -0.40% | - |
| Dec 17, 2025 | 20.34 | 20.34 | 20.12 | 20.20 | 20.20 | -0.69% | - |
| Dec 16, 2025 | 20.18 | 20.44 | 20.18 | 20.34 | 20.34 | -0.88% | - |
| Dec 15, 2025 | 20.32 | 20.52 | 20.32 | 20.52 | 20.52 | 0.10% | - |
| Dec 12, 2025 | 20.24 | 20.50 | 20.24 | 20.50 | 20.50 | 2.40% | - |
| Dec 11, 2025 | 19.48 | 20.02 | 19.48 | 20.02 | 20.02 | 2.46% | - |
| Dec 10, 2025 | 19.74 | 19.74 | 19.54 | 19.54 | 19.54 | -1.76% | - |
| Dec 9, 2025 | 19.87 | 19.95 | 19.87 | 19.89 | 19.89 | -0.10% | 69 |
| Dec 8, 2025 | 19.93 | 19.94 | 19.91 | 19.91 | 19.91 | -1.24% | - |
| Dec 5, 2025 | 20.04 | 20.32 | 20.04 | 20.16 | 20.16 | 1.15% | - |
| Dec 4, 2025 | 19.87 | 19.97 | 19.87 | 19.93 | 19.93 | 2.26% | 259 |
| Dec 3, 2025 | 20.00 | 20.00 | 19.49 | 19.49 | 19.49 | -2.65% | - |
| Dec 2, 2025 | 20.24 | 20.24 | 19.85 | 20.02 | 20.02 | -1.09% | 846 |
| Dec 1, 2025 | 20.30 | 20.30 | 20.22 | 20.24 | 20.24 | -0.49% | - |
| Nov 28, 2025 | 20.32 | 20.42 | 20.32 | 20.34 | 20.34 | - | - |
| Nov 27, 2025 | 20.06 | 20.38 | 20.06 | 20.34 | 20.34 | 1.60% | - |
| Nov 26, 2025 | 19.74 | 20.02 | 19.74 | 20.02 | 20.02 | 1.57% | - |
| Nov 25, 2025 | 19.71 | 19.86 | 19.69 | 19.71 | 19.71 | 0.51% | 878 |
| Nov 24, 2025 | 19.78 | 19.78 | 19.52 | 19.61 | 19.61 | 1.13% | 439 |
| Nov 21, 2025 | 19.66 | 19.66 | 19.39 | 19.39 | 19.39 | -2.61% | - |
| Nov 20, 2025 | 19.92 | 19.92 | 19.73 | 19.91 | 19.91 | 0.56% | - |
| Nov 19, 2025 | 19.75 | 19.80 | 19.64 | 19.80 | 19.80 | 0.35% | - |
| Nov 18, 2025 | 19.82 | 19.91 | 19.72 | 19.73 | 19.73 | -1.15% | 1,756 |
| Nov 17, 2025 | 20.16 | 20.16 | 19.96 | 19.96 | 19.96 | 0.30% | - |
| Nov 14, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -2.07% | - |
| Nov 13, 2025 | 20.46 | 20.46 | 20.30 | 20.32 | 20.32 | -0.39% | - |
| Nov 12, 2025 | 20.46 | 20.56 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Nov 11, 2025 | 20.18 | 20.30 | 20.18 | 20.30 | 20.30 | 0.89% | - |
| Nov 10, 2025 | 20.28 | 20.28 | 20.12 | 20.12 | 20.12 | 0.60% | - |
| Nov 7, 2025 | 20.18 | 20.18 | 20.00 | 20.00 | 20.00 | -0.20% | - |
| Nov 6, 2025 | 20.10 | 20.20 | 20.04 | 20.04 | 20.04 | -0.50% | - |
| Nov 5, 2025 | 20.04 | 20.22 | 20.04 | 20.14 | 20.14 | -1.18% | - |
| Nov 4, 2025 | 20.44 | 20.44 | 20.34 | 20.38 | 20.38 | -0.97% | - |
| Nov 3, 2025 | 20.76 | 20.80 | 20.58 | 20.58 | 20.58 | -0.77% | - |
| Oct 31, 2025 | 21.10 | 21.10 | 20.74 | 20.74 | 20.74 | -1.61% | - |
| Oct 30, 2025 | 21.48 | 21.48 | 21.08 | 21.08 | 21.08 | -1.68% | - |