Signify NV LIGHT
EURONEXT · Netherlands · Producer Manufacturing
€15.45-0.07 (-0.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.45 | -0.45% | €15.46 | €15.73 | €15.31 | 577.10K |
| 2026-09-30 | €15.52 | -0.83% | €15.72 | €15.78 | €15.47 | 657.83K |
| 2026-09-29 | €15.65 | +0.32% | €15.38 | €15.80 | €15.38 | 483.47K |
| 2026-09-28 | €15.60 | +0.39% | €15.54 | €15.74 | €15.44 | 298.83K |
| 2026-09-25 | €15.54 | +0.58% | €15.62 | €15.73 | €15.40 | 363.01K |
| 2026-09-24 | €15.45 | -2.22% | €15.82 | €15.82 | €15.45 | 451.14K |
| 2026-09-23 | €15.80 | +1.87% | €15.50 | €15.80 | €15.46 | 489.18K |
| 2026-09-22 | €15.51 | +1.11% | €15.39 | €15.54 | €15.28 | 641.21K |
| 2026-09-21 | €15.34 | +2.61% | €15.03 | €15.39 | €14.99 | 426.80K |
| 2026-09-18 | €14.95 | +0.47% | €14.85 | €15.00 | €14.77 | 2.83M |
| 2026-09-17 | €14.88 | +1.64% | €14.74 | €15.03 | €14.72 | 1.01M |
| 2026-09-16 | €14.64 | -0.14% | €14.55 | €14.77 | €14.55 | 566.82K |
| 2026-09-15 | €14.66 | +0.89% | €14.65 | €14.70 | €14.40 | 1.19M |
| 2026-09-14 | €14.53 | -3.20% | €14.90 | €14.90 | €14.49 | 569.44K |
| 2026-09-11 | €15.01 | -0.53% | €15.15 | €15.15 | €14.86 | 439.75K |
| 2026-09-10 | €15.09 | -1.82% | €15.30 | €15.32 | €15.00 | 547.13K |
| 2026-09-09 | €15.37 | -1.09% | €15.49 | €15.61 | €15.27 | 457.58K |
| 2026-09-08 | €15.54 | 0.00% | €15.40 | €15.68 | €15.40 | 486.61K |
| 2026-09-07 | €15.54 | +0.26% | €15.60 | €15.66 | €15.43 | 378.79K |
| 2026-09-04 | €15.50 | +3.33% | €15.10 | €15.50 | €15.06 | 513.52K |
| 2026-09-03 | €15.00 | -1.25% | €15.20 | €15.21 | €14.86 | 484.18K |
| 2026-09-02 | €15.19 | -1.30% | €15.41 | €15.47 | €15.16 | 469.79K |
| 2026-09-01 | €15.39 | 0.00% | €15.38 | €15.41 | €15.19 | 456.34K |
| 2026-08-31 | €15.39 | -0.52% | €15.50 | €15.60 | €15.39 | 302.95K |
| 2026-08-28 | €15.47 | +0.06% | €15.54 | €15.73 | €15.40 | 334.66K |
| 2026-08-27 | €15.46 | +1.11% | €15.28 | €15.46 | €15.23 | 437.75K |
| 2026-08-26 | €15.29 | +0.59% | €15.18 | €15.33 | €15.11 | 430.63K |
| 2026-08-25 | €15.20 | +1.27% | €15.00 | €15.22 | €14.97 | 290.60K |
| 2026-08-24 | €15.01 | -1.70% | €15.14 | €15.24 | €15.00 | 271.94K |
| 2026-08-21 | €15.27 | +0.73% | €15.28 | €15.32 | €15.17 | 326.42K |
| 2026-08-20 | €15.16 | -0.92% | €15.28 | €15.32 | €15.11 | 504.85K |
| 2026-08-19 | €15.30 | +0.39% | €15.16 | €15.41 | €15.13 | 339.89K |
| 2026-08-18 | €15.24 | -1.87% | €15.51 | €15.55 | €15.21 | 416.21K |
| 2026-08-17 | €15.53 | -0.45% | €15.72 | €15.72 | €15.53 | 258.10K |
| 2026-08-14 | €15.60 | +0.71% | €15.54 | €15.68 | €15.40 | 445.76K |
| 2026-08-13 | €15.49 | +0.91% | €15.38 | €15.60 | €15.26 | 663.91K |
| 2026-08-12 | €15.35 | +0.20% | €15.34 | €15.50 | €15.28 | 457.11K |
| 2026-08-11 | €15.32 | +1.59% | €15.05 | €15.40 | €15.00 | 449.31K |
| 2026-08-10 | €15.08 | -1.50% | €15.37 | €15.40 | €15.02 | 495.96K |
| 2026-08-07 | €15.31 | 0.00% | €15.30 | €15.36 | €15.16 | 527.70K |
| 2026-08-06 | €15.31 | +0.13% | €15.30 | €15.51 | €15.19 | 601.42K |
| 2026-08-05 | €15.29 | +1.53% | €15.20 | €15.29 | €15.05 | 787.94K |
| 2026-08-04 | €15.06 | +0.40% | €15.05 | €15.14 | €14.93 | 552.47K |
| 2026-08-03 | €15.00 | +1.63% | €14.82 | €15.04 | €14.70 | 485.88K |
| 2026-07-31 | €14.76 | -0.47% | €14.94 | €15.00 | €14.74 | 640.10K |
| 2026-07-30 | €14.83 | +3.63% | €14.47 | €14.97 | €14.45 | 638.75K |
| 2026-07-29 | €14.31 | +2.43% | €13.97 | €14.56 | €13.95 | 759.04K |
| 2026-07-28 | €13.97 | -1.27% | €14.23 | €14.25 | €13.80 | 791.83K |
| 2026-07-27 | €14.15 | -2.88% | €14.64 | €14.88 | €14.15 | 814.00K |
| 2026-07-24 | €14.57 | -8.82% | €15.40 | €15.82 | €14.31 | 1.51M |
| 2026-07-23 | €15.98 | -1.72% | €16.15 | €16.46 | €15.91 | 560.69K |
| 2026-07-22 | €16.26 | -0.12% | €16.21 | €16.37 | €16.11 | 535.99K |
| 2026-07-21 | €16.28 | +0.93% | €16.20 | €16.28 | €16.02 | 488.87K |
| 2026-07-20 | €16.13 | -1.89% | €16.51 | €16.51 | €16.06 | 411.79K |
| 2026-07-17 | €16.44 | -0.06% | €16.30 | €16.44 | €16.18 | 699.32K |
| 2026-07-16 | €16.45 | +0.61% | €16.42 | €16.45 | €16.21 | 616.23K |
| 2026-07-15 | €16.35 | +0.80% | €16.17 | €16.55 | €16.06 | 679.39K |
| 2026-07-14 | €16.22 | -0.37% | €16.30 | €16.38 | €16.16 | 398.00K |
| 2026-07-13 | €16.28 | -1.99% | €16.29 | €16.47 | €16.22 | 433.30K |
| 2026-07-10 | €16.61 | +2.85% | €16.10 | €16.68 | €16.03 | 783.88K |
| 2026-07-09 | €16.15 | +0.25% | €16.16 | €16.23 | €16.04 | 906.37K |
| 2026-07-08 | €16.11 | -0.37% | €16.06 | €16.16 | €15.89 | 868.60K |
| 2026-07-07 | €16.17 | -1.46% | €16.36 | €16.43 | €16.07 | 463.72K |
| 2026-07-06 | €16.41 | +0.31% | €16.36 | €16.45 | €16.21 | 383.19K |
| 2026-07-03 | €16.36 | +1.05% | €16.30 | €16.49 | €16.14 | 444.16K |
| 2026-07-02 | €16.19 | -1.28% | €16.31 | €16.72 | €16.11 | 1.14M |
| 2026-07-01 | €16.40 | -1.74% | €16.78 | €16.78 | €16.31 | 581.27K |
| 2026-06-30 | €16.69 | +1.83% | €16.50 | €16.79 | €16.34 | 1.36M |
| 2026-06-29 | €16.39 | -3.25% | €16.92 | €16.92 | €16.39 | 924.70K |
| 2026-06-26 | €16.94 | -2.19% | €17.16 | €17.31 | €16.74 | 1.03M |
| 2026-06-25 | €17.32 | -2.42% | €17.62 | €17.75 | €17.17 | 873.86K |
| 2026-06-24 | €17.75 | -0.45% | €17.82 | €18.34 | €17.54 | 1.19M |
| 2026-06-23 | €17.83 | -14.77% | €20.04 | €20.22 | €17.24 | 2.45M |
| 2026-06-22 | €20.92 | +0.67% | €20.92 | €20.94 | €20.54 | 428.98K |
| 2026-06-19 | €20.78 | -1.33% | €21.00 | €21.30 | €20.78 | 1.42M |
| 2026-06-18 | €21.06 | +1.64% | €20.62 | €21.06 | €20.26 | 712.31K |
| 2026-06-17 | €20.72 | +1.07% | €20.46 | €20.78 | €20.40 | 350.91K |
| 2026-06-16 | €20.50 | -0.68% | €20.70 | €20.78 | €20.42 | 338.71K |
| 2026-06-15 | €20.64 | +1.08% | €20.76 | €20.90 | €20.58 | 507.76K |
| 2026-06-12 | €20.42 | 0.00% | €20.20 | €20.50 | €20.02 | 674.43K |
| 2026-06-11 | €20.42 | -0.68% | €20.72 | €20.92 | €20.42 | 546.03K |
| 2026-06-10 | €20.56 | -0.19% | €20.42 | €20.72 | €20.34 | 436.01K |
| 2026-06-09 | €20.60 | +0.39% | €20.50 | €21.00 | €20.50 | 389.97K |
| 2026-06-08 | €20.52 | -2.10% | €20.66 | €20.72 | €20.32 | 451.54K |
| 2026-06-05 | €20.96 | -2.69% | €21.56 | €21.64 | €20.96 | 667.11K |
| 2026-06-04 | €21.54 | +1.99% | €21.24 | €21.72 | €21.18 | 411.23K |
| 2026-06-03 | €21.12 | -0.66% | €21.30 | €21.34 | €21.02 | 476.77K |
| 2026-06-02 | €21.26 | +2.11% | €20.94 | €21.32 | €20.90 | 465.13K |
| 2026-06-01 | €20.82 | 0.00% | €20.82 | €21.08 | €20.53 | 468.00K |
| 2026-05-29 | €20.82 | +0.48% | €20.70 | €20.94 | €20.64 | 728.46K |