Skip to main content
Signify N.V. (AMS:LIGHT)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
20.06
+0.06 (0.30%)
At close: Dec 5, 2025

Signify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1420.4019.9720.0620.060.30%374,206
Dec 4, 202519.8620.0219.8020.0020.001.47%459,278
Dec 3, 202520.2020.2019.4419.7119.71-1.20%517,646
Dec 2, 202520.1820.2819.6119.9519.95-1.43%382,993
Dec 1, 202520.3620.3620.1420.2420.24-0.49%390,038
Nov 28, 202520.3420.4420.3020.3420.34-352,498
Nov 27, 202519.9720.4419.9720.3420.341.40%332,761
Nov 26, 202519.9020.1219.7820.0620.061.21%347,491
Nov 25, 202519.7119.8819.5719.8219.820.66%443,554
Nov 24, 202519.6219.8119.5219.6919.691.13%513,214
Nov 21, 202519.6519.7619.2919.4719.47-2.16%436,678
Nov 20, 202520.0020.1219.5119.9019.900.30%481,103
Nov 19, 202519.7219.9619.5619.8419.840.05%416,007
Nov 18, 202519.8119.9519.6819.8319.83-1.44%554,258
Nov 17, 202520.1220.2219.9520.1220.12-0.40%464,440
Nov 14, 202520.2020.2819.7920.2020.20-0.39%534,348
Nov 13, 202520.4020.5420.2420.2820.28-0.49%454,735
Nov 12, 202520.3620.6020.3020.3820.380.10%718,015
Nov 11, 202520.1420.4620.0420.3620.361.19%370,482
Nov 10, 202520.3220.3620.0820.1220.120.40%411,249
Nov 7, 202520.1220.3619.9420.0420.04-0.20%609,153
Nov 6, 202519.9020.2619.8820.0820.080.40%465,053
Nov 5, 202520.1820.3420.0020.0020.00-1.67%630,017
Nov 4, 202520.5220.5220.2620.3420.34-1.55%444,013
Nov 3, 202520.7820.8620.5220.6620.66-0.58%363,220
Oct 31, 202520.9221.1820.5820.7820.78-0.86%472,364
Oct 30, 202521.3221.4620.9020.9620.96-2.06%552,335
Oct 29, 202521.0021.5421.0021.4021.401.52%562,339
Oct 28, 202520.5021.0820.2421.0821.081.74%622,744
Oct 27, 202521.1221.4620.7220.7220.72-1.80%859,607
Oct 24, 202521.3022.9421.0221.1021.10-9.44%1,817,570
Oct 23, 202523.1423.3823.1023.3023.301.04%522,626
Oct 22, 202522.9023.2622.9023.0623.060.26%318,564
Oct 21, 202523.0623.0622.7223.0023.00-343,150
Oct 20, 202522.6623.0822.5823.0023.001.32%361,617
Oct 17, 202522.6222.8422.3822.7022.70-1.56%384,920
Oct 16, 202523.0023.0622.7023.0623.060.44%499,412
Oct 15, 202523.3023.4422.9422.9622.96-0.61%358,667
Oct 14, 202523.0823.2822.8223.1023.10-1.03%470,871
Oct 13, 202523.3423.4023.0823.3423.340.52%305,372
Oct 10, 202523.4023.6623.1823.2223.22-1.11%382,699
Oct 9, 202523.7423.8423.4223.4823.48-0.76%336,589
Oct 8, 202523.3023.7023.1423.6623.661.72%577,445
Oct 7, 202522.7023.5622.7023.2623.262.74%521,114
Oct 6, 202522.8422.8422.3022.6422.64-0.18%534,374
Oct 3, 202523.0023.1422.5422.6822.68-1.22%423,491
Oct 2, 202522.4422.9622.3822.9622.963.42%605,909
Oct 1, 202522.2022.4221.4422.2022.20-0.45%691,600
Sep 30, 202522.7822.8022.1222.3022.30-2.11%609,057
Sep 29, 202523.0423.1022.7022.7822.78-0.35%279,142
Sep 26, 202522.7423.0222.7422.8622.860.44%284,611
Sep 25, 202522.7422.9222.5022.7622.76-0.35%428,252
Sep 24, 202523.0823.1222.6422.8422.84-1.38%399,730
Sep 23, 202522.9423.6222.9023.1623.161.05%402,665
Sep 22, 202522.9423.1022.7622.9222.92-320,859
Sep 19, 202523.1823.2022.8022.9222.92-1.21%708,294
Sep 18, 202522.8023.2822.7423.2023.201.49%299,570
Sep 17, 202522.7022.9022.4622.8622.860.70%347,157
Sep 16, 202522.5622.8222.5422.7022.700.71%573,719
Sep 15, 202522.4822.7022.3622.5422.540.71%271,015
Sep 12, 202522.3022.6422.2622.3822.380.72%410,316
Sep 11, 202523.0023.1822.2222.2222.22-3.64%661,373
Sep 10, 202523.1623.2423.0423.0623.060.09%343,515
Sep 9, 202522.9623.1622.9223.0423.040.52%311,886
Sep 8, 202522.8423.0422.7422.9222.920.79%327,651
Sep 5, 202522.5023.0422.5022.7422.741.61%314,946
Sep 4, 202522.2022.5822.2022.3822.380.99%396,620
Sep 3, 202522.4222.5022.1422.1622.16-0.27%387,085
Sep 2, 202522.6822.7622.0822.2222.22-1.86%527,718
Sep 1, 202522.5622.7822.5422.6422.640.35%290,189
Aug 29, 202522.6622.8022.4422.5622.56-0.27%327,800
Aug 28, 202522.7422.9222.5622.6222.62-0.53%400,375
Aug 27, 202523.2023.3622.6222.7422.74-1.98%444,381
Aug 26, 202523.1623.3623.0223.2023.20-0.51%475,303
Aug 25, 202523.2023.4823.1423.3223.320.43%223,657
Aug 22, 202522.6023.3822.6023.2223.222.47%341,633
Aug 21, 202522.7222.9022.6422.6622.66-0.26%347,158
Aug 20, 202522.7222.9022.6022.7222.72-0.35%261,541
Aug 19, 202522.6022.9222.4622.8022.801.15%391,845
Aug 18, 202522.6822.7422.4222.5422.54-0.62%301,537
Aug 15, 202522.7622.8822.6622.6822.680.09%314,903
Aug 14, 202522.3222.7022.3222.6622.661.71%354,601
Aug 13, 202522.5022.5422.2822.2822.28-0.71%268,804
Aug 12, 202522.2222.5222.1222.4422.441.63%257,259
Aug 11, 202522.1022.3222.0222.0822.080.09%443,765
Aug 8, 202521.7622.1821.7222.0622.061.75%554,778
Aug 7, 202521.5421.9421.3821.6821.681.40%526,194
Aug 6, 202521.5021.6021.3821.3821.380.09%410,142
Aug 5, 202521.1821.4221.1221.3621.361.62%359,668
Aug 4, 202520.9621.1420.9021.0221.020.86%380,509
Aug 1, 202520.9621.1620.6820.8420.84-1.23%724,064
Jul 31, 202521.5821.6621.0221.1021.10-2.04%909,248
Jul 30, 202521.1821.9221.1621.5421.542.47%663,285
Jul 29, 202520.6021.1220.5021.0221.022.24%745,686
Jul 28, 202520.5020.9420.2820.5620.561.98%887,281
Jul 25, 202521.5021.5419.9220.1620.16-12.35%1,664,074
Jul 24, 202523.5023.5022.8023.0023.00-0.61%675,405
Jul 23, 202523.3623.3623.1423.1423.140.61%531,842
Jul 22, 202523.1023.1222.7223.0023.00-0.95%523,302
Jul 21, 202523.3223.5023.1223.2223.22-0.43%594,447