Signify N.V. (FRA:G14)
Germany
· Delayed Price · Currency is EUR 20.18
+0.43 (2.18%)
At close: Dec 5, 2025
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.15% | - |
| Dec 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.48% | - |
| Dec 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% | - |
| Dec 1, 2025 | 20.30 | 20.30 | 20.26 | 20.26 | 20.26 | -0.39% | 500 |
| Nov 28, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.39% | - |
| Nov 27, 2025 | 20.04 | 20.42 | 20.04 | 20.42 | 20.42 | 2.20% | 25 |
| Nov 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.16% | - |
| Nov 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.46% | - |
| Nov 24, 2025 | 19.62 | 19.66 | 19.62 | 19.66 | 19.66 | 1.08% | 250 |
| Nov 21, 2025 | 19.66 | 19.66 | 19.30 | 19.45 | 19.45 | -2.75% | 700 |
| Nov 20, 2025 | 20.08 | 20.08 | 19.72 | 20.00 | 20.00 | 1.01% | 703 |
| Nov 19, 2025 | 19.81 | 19.81 | 19.62 | 19.80 | 19.80 | 0.05% | 1,830 |
| Nov 18, 2025 | 19.86 | 19.89 | 19.79 | 19.79 | 19.79 | -1.64% | 170 |
| Nov 17, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.89% | - |
| Nov 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.29% | 55 |
| Nov 13, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | 20.36 | -0.49% | 100 |
| Nov 12, 2025 | 20.42 | 20.46 | 20.42 | 20.46 | 20.46 | 1.19% | 100 |
| Nov 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.70% | - |
| Nov 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.18% | - |
| Nov 7, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.50% | - |
| Nov 6, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% | - |
| Nov 5, 2025 | 20.22 | 20.22 | 20.00 | 20.00 | 20.00 | -2.15% | 245 |
| Nov 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.92% | - |
| Nov 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.19% | - |
| Oct 31, 2025 | 21.02 | 21.02 | 20.88 | 20.88 | 20.88 | -2.43% | 100 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% | - |
| Oct 29, 2025 | 21.02 | 21.36 | 21.02 | 21.36 | 21.36 | 4.20% | 50 |
| Oct 28, 2025 | 20.70 | 20.70 | 20.48 | 20.50 | 20.50 | -1.25% | 209 |
| Oct 27, 2025 | 21.32 | 21.44 | 20.76 | 20.76 | 20.76 | -7.40% | 570 |
| Oct 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.78% | - |
| Oct 23, 2025 | 23.06 | 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% | - |
| Aug 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.60% | - |
| Aug 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.71% | - |
| Aug 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.27% | - |
| Aug 11, 2025 | 22.10 | 22.12 | 22.10 | 22.12 | 22.12 | 2.22% | 50 |
| Aug 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.10% | 100 |
| Aug 7, 2025 | 21.50 | 21.88 | 21.50 | 21.88 | 21.88 | 1.58% | 100 |
| Aug 6, 2025 | 21.48 | 21.58 | 21.48 | 21.54 | 21.54 | 1.89% | 1,050 |
| Aug 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.57% | - |
| Aug 4, 2025 | 21.00 | 21.02 | 20.96 | 21.02 | 21.02 | 0.38% | 500 |
| Aug 1, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -3.23% | - |
| Jul 31, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.09% | - |
| Jul 30, 2025 | 21.04 | 21.80 | 21.04 | 21.62 | 21.62 | 4.65% | 315 |
| Jul 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% | - |
| Jul 28, 2025 | 20.42 | 20.52 | 20.42 | 20.52 | 20.52 | 1.58% | 35 |
| Jul 25, 2025 | 23.12 | 23.12 | 20.18 | 20.20 | 20.20 | -13.60% | 328 |
| Jul 24, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.86% | - |
| Jul 23, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.52% | - |
| Jul 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.69% | - |
| Jul 21, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.94% | - |
| Jul 18, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.30% | - |