Skip to main content
Signify N.V. (VIE:LGHT)
Austria flag Austria · Delayed Price · Currency is EUR
18.50
+0.09 (0.49%)
At close: Mar 6, 2026

Signify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.6818.8118.4118.4118.41-1.18%475
Mar 4, 202618.3018.7718.3018.6318.630.65%2,850
Mar 3, 202619.0519.0518.5118.5118.51-3.94%453
Mar 2, 202619.3719.4319.2719.2719.27-2.38%1,900
Feb 27, 202619.6519.7419.6119.7419.740.25%-
Feb 26, 202619.7619.8619.6719.6919.69-2.81%950
Feb 25, 202620.4220.4220.1020.2620.26-0.78%-
Feb 24, 202620.4620.5620.4220.4220.42-1.16%-
Feb 23, 202620.3420.6620.3420.6620.662.38%-
Feb 20, 202620.2620.4020.1820.1820.180.40%-
Feb 19, 202620.0020.1019.8920.1020.101.77%-
Feb 18, 202619.9719.9719.7519.7519.75-0.50%-
Feb 17, 202619.9720.0419.8519.8519.85-0.35%-
Feb 16, 202620.0820.1619.9219.9219.92-1.48%-
Feb 13, 202620.0020.2220.0020.2220.222.33%-
Feb 12, 202620.3020.4419.7619.7619.76-1.69%-
Feb 11, 202620.3820.3820.0220.1020.10-0.99%-
Feb 10, 202620.0420.3020.0420.3020.300.79%-
Feb 9, 202620.1620.1620.1220.1420.141.46%-
Feb 6, 202619.3919.8819.3919.8519.851.74%332
Feb 5, 202619.0619.7619.0619.5119.510.72%5,506
Feb 4, 202619.1319.6919.1319.3719.372.32%475
Feb 3, 202618.7818.9318.4618.9318.933.61%-
Feb 2, 202618.2818.2818.2318.2718.270.33%950
Jan 30, 202618.7618.7618.2118.2118.21-16.85%465
Jan 29, 202621.7221.9021.7221.9021.900.74%-
Jan 28, 202621.7021.7821.5621.7421.741.68%-
Jan 27, 202620.8821.3820.8821.3821.380.56%-
Jan 26, 202621.3221.3221.2421.2621.26-0.28%-
Jan 23, 202621.0821.3221.0421.3221.320.09%-
Jan 22, 202621.1221.3021.1221.3021.302.31%-
Jan 21, 202620.5820.8220.5220.8220.821.56%475
Jan 20, 202620.3420.5020.1820.5020.50-1.16%-
Jan 19, 202620.8420.8420.6220.7420.74-1.43%-
Jan 16, 202621.4621.4620.9621.0421.04-2.32%-
Jan 15, 202621.2821.5821.2821.5421.543.36%-
Jan 14, 202620.9620.9620.7620.8420.84-0.76%-
Jan 13, 202621.2021.2020.7621.0021.00-1.22%-
Jan 12, 202621.0821.2621.0621.2621.26-0.47%-
Jan 9, 202621.2621.3621.1621.3621.360.56%-
Jan 8, 202621.9021.9021.2421.2421.24-2.57%82
Jan 7, 202621.7021.8021.5421.8021.801.11%-
Jan 6, 202622.0422.0421.5621.5621.56-1.10%-
Jan 5, 202621.7621.8021.6221.8021.801.77%-
Jan 2, 202621.1821.4221.1821.4221.421.42%-
Dec 30, 202520.9221.1620.9221.1221.120.19%-
Dec 29, 202520.6621.0820.6621.0821.081.84%-
Dec 23, 202520.3620.7020.3620.7020.701.57%-
Dec 22, 202520.4620.4620.2020.3820.380.69%-
Dec 19, 202520.1420.3020.1420.2420.240.60%-
Dec 18, 202520.0620.1620.0620.1220.12-0.40%-
Dec 17, 202520.3420.3420.1220.2020.20-0.69%-
Dec 16, 202520.1820.4420.1820.3420.34-0.88%-
Dec 15, 202520.3220.5220.3220.5220.520.10%-
Dec 12, 202520.2420.5020.2420.5020.502.40%-
Dec 11, 202519.4820.0219.4820.0220.022.46%-
Dec 10, 202519.7419.7419.5419.5419.54-1.76%-
Dec 9, 202519.8719.9519.8719.8919.89-0.10%69
Dec 8, 202519.9319.9419.9119.9119.91-1.24%-
Dec 5, 202520.0420.3220.0420.1620.161.15%-
Dec 4, 202519.8719.9719.8719.9319.932.26%259
Dec 3, 202520.0020.0019.4919.4919.49-2.65%-
Dec 2, 202520.2420.2419.8520.0220.02-1.09%846
Dec 1, 202520.3020.3020.2220.2420.24-0.49%-
Nov 28, 202520.3220.4220.3220.3420.34--
Nov 27, 202520.0620.3820.0620.3420.341.60%-
Nov 26, 202519.7420.0219.7420.0220.021.57%-
Nov 25, 202519.7119.8619.6919.7119.710.51%878
Nov 24, 202519.7819.7819.5219.6119.611.13%439
Nov 21, 202519.6619.6619.3919.3919.39-2.61%-
Nov 20, 202519.9219.9219.7319.9119.910.56%-
Nov 19, 202519.7519.8019.6419.8019.800.35%-
Nov 18, 202519.8219.9119.7219.7319.73-1.15%1,756
Nov 17, 202520.1620.1619.9619.9619.960.30%-
Nov 14, 202520.3020.3019.9019.9019.90-2.07%-
Nov 13, 202520.4620.4620.3020.3220.32-0.39%-
Nov 12, 202520.4620.5620.4020.4020.400.49%-
Nov 11, 202520.1820.3020.1820.3020.300.89%-
Nov 10, 202520.2820.2820.1220.1220.120.60%-
Nov 7, 202520.1820.1820.0020.0020.00-0.20%-
Nov 6, 202520.1020.2020.0420.0420.04-0.50%-
Nov 5, 202520.0420.2220.0420.1420.14-1.18%-
Nov 4, 202520.4420.4420.3420.3820.38-0.97%-
Nov 3, 202520.7620.8020.5820.5820.58-0.77%-
Oct 31, 202521.1021.1020.7420.7420.74-1.61%-
Oct 30, 202521.4821.4821.0821.0821.08-1.68%-
Oct 29, 202521.1221.4421.1221.4421.442.39%-
Oct 28, 202520.6020.9420.6020.9420.94-0.76%-
Oct 27, 202521.3221.3621.1021.1021.10-9.52%-
Oct 23, 202523.2223.3223.2223.3223.320.78%-
Oct 22, 202523.0023.1623.0023.1423.141.22%-
Oct 21, 202523.0623.0622.8222.8622.86-0.78%-
Oct 20, 202522.6023.0422.6023.0423.041.32%-
Oct 17, 202522.6222.7422.4822.7422.74-0.70%-
Oct 16, 202522.9422.9422.7222.9022.90-0.95%-
Oct 15, 202523.4223.4223.1223.1223.120.09%-
Oct 14, 202523.1623.1622.8823.1023.10-0.26%-
Oct 13, 202523.2823.3023.1623.1623.16-0.34%220
Oct 10, 202523.4223.6023.2423.2423.24-2.02%439
Oct 9, 202523.8023.8023.5023.7223.720.59%-