Signify N.V. (AMS:LIGHT)
Netherlands
· Delayed Price · Currency is EUR 18.55
+0.05 (0.27%)
At close: Mar 9, 2026
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.18 | 18.93 | 17.95 | 18.55 | 18.55 | 0.27% | 696,900 |
| Mar 6, 2026 | 18.66 | 18.81 | 18.39 | 18.50 | 18.50 | 0.60% | 672,021 |
| Mar 5, 2026 | 18.70 | 18.86 | 18.27 | 18.39 | 18.39 | -1.82% | 529,395 |
| Mar 4, 2026 | 18.48 | 18.83 | 18.24 | 18.73 | 18.73 | 1.02% | 526,214 |
| Mar 3, 2026 | 19.23 | 19.29 | 18.38 | 18.54 | 18.54 | -4.53% | 820,271 |
| Mar 2, 2026 | 19.48 | 19.50 | 19.12 | 19.42 | 19.42 | -1.52% | 507,937 |
| Feb 27, 2026 | 19.75 | 19.89 | 19.54 | 19.72 | 19.72 | 0.20% | 1,033,369 |
| Feb 26, 2026 | 19.94 | 19.99 | 19.59 | 19.68 | 19.68 | -1.80% | 555,548 |
| Feb 25, 2026 | 20.48 | 20.48 | 19.99 | 20.04 | 20.04 | -1.18% | 500,338 |
| Feb 24, 2026 | 20.46 | 20.90 | 20.28 | 20.28 | 20.28 | - | 596,276 |
| Feb 23, 2026 | 20.28 | 20.74 | 20.18 | 20.28 | 20.28 | - | 473,142 |
| Feb 20, 2026 | 20.48 | 20.64 | 20.12 | 20.28 | 20.28 | 0.40% | 886,391 |
| Feb 19, 2026 | 20.02 | 20.64 | 19.80 | 20.20 | 20.20 | 1.05% | 831,160 |
| Feb 18, 2026 | 19.92 | 20.02 | 19.73 | 19.99 | 19.99 | 0.50% | 511,784 |
| Feb 17, 2026 | 19.89 | 20.10 | 19.73 | 19.89 | 19.89 | - | 448,467 |
| Feb 16, 2026 | 20.16 | 20.18 | 19.80 | 19.89 | 19.89 | -1.34% | 460,083 |
| Feb 13, 2026 | 20.00 | 20.42 | 19.88 | 20.16 | 20.16 | 1.46% | 898,088 |
| Feb 12, 2026 | 20.34 | 20.54 | 19.76 | 19.87 | 19.87 | -1.34% | 613,376 |
| Feb 11, 2026 | 20.38 | 20.42 | 19.91 | 20.14 | 20.14 | -0.59% | 465,720 |
| Feb 10, 2026 | 20.20 | 20.46 | 20.00 | 20.26 | 20.26 | 0.80% | 546,322 |
| Feb 9, 2026 | 20.10 | 20.36 | 19.92 | 20.10 | 20.10 | 0.20% | 585,118 |
| Feb 6, 2026 | 19.38 | 20.18 | 19.31 | 20.06 | 20.06 | 1.62% | 638,227 |
| Feb 5, 2026 | 19.11 | 19.80 | 19.00 | 19.74 | 19.74 | 3.24% | 778,323 |
| Feb 4, 2026 | 19.25 | 19.77 | 18.92 | 19.12 | 19.12 | -1.44% | 940,704 |
| Feb 3, 2026 | 18.78 | 19.48 | 18.33 | 19.40 | 19.40 | 3.80% | 1,108,709 |
| Feb 2, 2026 | 17.33 | 18.69 | 17.30 | 18.69 | 18.69 | 4.36% | 1,400,395 |
| Jan 30, 2026 | 19.25 | 19.85 | 17.86 | 17.91 | 17.91 | -17.16% | 3,979,153 |
| Jan 29, 2026 | 21.78 | 21.96 | 21.48 | 21.62 | 21.62 | -0.09% | 501,498 |
| Jan 28, 2026 | 21.50 | 21.90 | 21.44 | 21.64 | 21.64 | 0.84% | 403,361 |
| Jan 27, 2026 | 21.12 | 21.48 | 20.82 | 21.46 | 21.46 | 2.39% | 479,522 |
| Jan 26, 2026 | 21.36 | 21.42 | 20.96 | 20.96 | 20.96 | -1.96% | 370,656 |
| Jan 23, 2026 | 21.30 | 21.38 | 21.02 | 21.38 | 21.38 | 0.28% | 298,558 |
| Jan 22, 2026 | 21.02 | 21.42 | 21.00 | 21.32 | 21.32 | 2.60% | 458,633 |
| Jan 21, 2026 | 20.60 | 20.94 | 20.50 | 20.78 | 20.78 | 1.27% | 248,879 |
| Jan 20, 2026 | 20.32 | 20.60 | 20.16 | 20.52 | 20.52 | 0.49% | 292,685 |
| Jan 19, 2026 | 20.80 | 20.86 | 20.42 | 20.42 | 20.42 | -2.85% | 460,590 |
| Jan 16, 2026 | 21.62 | 21.62 | 20.92 | 21.02 | 21.02 | -2.05% | 692,697 |
| Jan 15, 2026 | 20.96 | 21.68 | 20.94 | 21.46 | 21.46 | 3.57% | 643,993 |
| Jan 14, 2026 | 21.16 | 21.16 | 20.72 | 20.72 | 20.72 | -2.17% | 507,030 |
| Jan 13, 2026 | 21.34 | 21.34 | 20.76 | 21.18 | 21.18 | -0.47% | 305,583 |
| Jan 12, 2026 | 21.08 | 21.30 | 21.00 | 21.28 | 21.28 | 1.24% | 364,714 |
| Jan 9, 2026 | 21.20 | 21.42 | 20.94 | 21.02 | 21.02 | -0.66% | 619,944 |
| Jan 8, 2026 | 21.74 | 21.96 | 21.12 | 21.16 | 21.16 | -3.11% | 510,823 |
| Jan 7, 2026 | 21.78 | 21.86 | 21.52 | 21.84 | 21.84 | 0.37% | 338,983 |
| Jan 6, 2026 | 22.10 | 22.10 | 21.54 | 21.76 | 21.76 | -0.55% | 380,832 |
| Jan 5, 2026 | 21.80 | 21.92 | 21.58 | 21.88 | 21.88 | 1.20% | 341,183 |
| Jan 2, 2026 | 20.94 | 21.64 | 20.92 | 21.62 | 21.62 | 3.15% | 441,641 |
| Dec 31, 2025 | 21.00 | 21.08 | 20.84 | 20.96 | 20.96 | -0.57% | 130,378 |
| Dec 30, 2025 | 20.92 | 21.18 | 20.92 | 21.08 | 21.08 | 0.76% | 300,295 |
| Dec 29, 2025 | 20.66 | 21.12 | 20.66 | 20.92 | 20.92 | 0.97% | 502,897 |
| Dec 24, 2025 | 20.56 | 20.72 | 20.56 | 20.72 | 20.72 | 0.48% | 104,728 |
| Dec 23, 2025 | 20.36 | 20.68 | 20.30 | 20.62 | 20.62 | 0.39% | 294,414 |
| Dec 22, 2025 | 20.40 | 20.54 | 20.16 | 20.54 | 20.54 | 0.98% | 245,038 |
| Dec 19, 2025 | 20.10 | 20.44 | 20.10 | 20.34 | 20.34 | 0.69% | 815,198 |
| Dec 18, 2025 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | 0.70% | 531,177 |
| Dec 17, 2025 | 20.28 | 20.42 | 20.06 | 20.06 | 20.06 | -1.18% | 450,140 |
| Dec 16, 2025 | 20.50 | 20.50 | 20.16 | 20.30 | 20.30 | -0.20% | 463,519 |
| Dec 15, 2025 | 20.32 | 20.52 | 20.24 | 20.34 | 20.34 | 0.10% | 544,148 |
| Dec 12, 2025 | 20.30 | 20.54 | 20.22 | 20.32 | 20.32 | 0.69% | 667,314 |
| Dec 11, 2025 | 19.57 | 20.30 | 19.45 | 20.18 | 20.18 | 3.06% | 775,750 |
| Dec 10, 2025 | 19.81 | 19.85 | 19.53 | 19.58 | 19.58 | -0.96% | 301,674 |
| Dec 9, 2025 | 19.96 | 19.99 | 19.77 | 19.77 | 19.77 | -0.65% | 575,839 |
| Dec 8, 2025 | 19.57 | 20.02 | 19.45 | 19.90 | 19.90 | -0.80% | 663,630 |
| Dec 5, 2025 | 20.14 | 20.40 | 19.97 | 20.06 | 20.06 | 0.30% | 374,206 |
| Dec 4, 2025 | 19.86 | 20.02 | 19.80 | 20.00 | 20.00 | 1.47% | 459,278 |
| Dec 3, 2025 | 20.20 | 20.20 | 19.44 | 19.71 | 19.71 | -1.20% | 517,646 |
| Dec 2, 2025 | 20.18 | 20.28 | 19.61 | 19.95 | 19.95 | -1.43% | 382,993 |
| Dec 1, 2025 | 20.36 | 20.36 | 20.14 | 20.24 | 20.24 | -0.49% | 390,038 |
| Nov 28, 2025 | 20.34 | 20.44 | 20.30 | 20.34 | 20.34 | - | 352,498 |
| Nov 27, 2025 | 19.97 | 20.44 | 19.97 | 20.34 | 20.34 | 1.40% | 332,761 |
| Nov 26, 2025 | 19.90 | 20.12 | 19.78 | 20.06 | 20.06 | 1.21% | 347,491 |
| Nov 25, 2025 | 19.71 | 19.88 | 19.57 | 19.82 | 19.82 | 0.66% | 443,554 |
| Nov 24, 2025 | 19.62 | 19.81 | 19.52 | 19.69 | 19.69 | 1.13% | 513,214 |
| Nov 21, 2025 | 19.65 | 19.76 | 19.29 | 19.47 | 19.47 | -2.16% | 436,678 |
| Nov 20, 2025 | 20.00 | 20.12 | 19.51 | 19.90 | 19.90 | 0.30% | 481,103 |
| Nov 19, 2025 | 19.72 | 19.96 | 19.56 | 19.84 | 19.84 | 0.05% | 416,007 |
| Nov 18, 2025 | 19.81 | 19.95 | 19.68 | 19.83 | 19.83 | -1.44% | 554,258 |
| Nov 17, 2025 | 20.12 | 20.22 | 19.95 | 20.12 | 20.12 | -0.40% | 464,440 |
| Nov 14, 2025 | 20.20 | 20.28 | 19.79 | 20.20 | 20.20 | -0.39% | 534,348 |
| Nov 13, 2025 | 20.40 | 20.54 | 20.24 | 20.28 | 20.28 | -0.49% | 454,735 |
| Nov 12, 2025 | 20.36 | 20.60 | 20.30 | 20.38 | 20.38 | 0.10% | 718,015 |
| Nov 11, 2025 | 20.14 | 20.46 | 20.04 | 20.36 | 20.36 | 1.19% | 370,482 |
| Nov 10, 2025 | 20.32 | 20.36 | 20.08 | 20.12 | 20.12 | 0.40% | 411,249 |
| Nov 7, 2025 | 20.12 | 20.36 | 19.94 | 20.04 | 20.04 | -0.20% | 609,153 |
| Nov 6, 2025 | 19.90 | 20.26 | 19.88 | 20.08 | 20.08 | 0.40% | 465,053 |
| Nov 5, 2025 | 20.18 | 20.34 | 20.00 | 20.00 | 20.00 | -1.67% | 630,017 |
| Nov 4, 2025 | 20.52 | 20.52 | 20.26 | 20.34 | 20.34 | -1.55% | 444,013 |
| Nov 3, 2025 | 20.78 | 20.86 | 20.52 | 20.66 | 20.66 | -0.58% | 363,220 |
| Oct 31, 2025 | 20.92 | 21.18 | 20.58 | 20.78 | 20.78 | -0.86% | 472,364 |
| Oct 30, 2025 | 21.32 | 21.46 | 20.90 | 20.96 | 20.96 | -2.06% | 552,335 |
| Oct 29, 2025 | 21.00 | 21.54 | 21.00 | 21.40 | 21.40 | 1.52% | 562,339 |
| Oct 28, 2025 | 20.50 | 21.08 | 20.24 | 21.08 | 21.08 | 1.74% | 622,744 |
| Oct 27, 2025 | 21.12 | 21.46 | 20.72 | 20.72 | 20.72 | -1.80% | 859,607 |
| Oct 24, 2025 | 21.30 | 22.94 | 21.02 | 21.10 | 21.10 | -9.44% | 1,817,570 |
| Oct 23, 2025 | 23.14 | 23.38 | 23.10 | 23.30 | 23.30 | 1.04% | 522,626 |
| Oct 22, 2025 | 22.90 | 23.26 | 22.90 | 23.06 | 23.06 | 0.26% | 318,564 |
| Oct 21, 2025 | 23.06 | 23.06 | 22.72 | 23.00 | 23.00 | - | 343,150 |
| Oct 20, 2025 | 22.66 | 23.08 | 22.58 | 23.00 | 23.00 | 1.32% | 361,617 |
| Oct 17, 2025 | 22.62 | 22.84 | 22.38 | 22.70 | 22.70 | -1.56% | 384,920 |
| Oct 16, 2025 | 23.00 | 23.06 | 22.70 | 23.06 | 23.06 | 0.44% | 499,412 |