Signify NV (LIGHT)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.17073170732 | 20.5 | 21.64 | 20.48 | 278174 | 21.12133086 | DE |
| 4 | -0.58 | -2.72045028143 | 21.32 | 22.24 | 20.04 | 232411 | 21.12519336 | DE |
| 12 | -2.78 | -11.8197278912 | 23.52 | 25.04 | 20.04 | 279482 | 22.47809101 | DE |
| 26 | -6.02 | -22.4962630792 | 26.76 | 29.4 | 20.04 | 333295 | 24.75487679 | DE |
| 52 | -4.56 | -18.023715415 | 25.3 | 30.89 | 20.04 | 333634 | 25.64319352 | DE |
| 156 | -22.38 | -51.9016697588 | 43.12 | 48.8 | 20.04 | 447348 | 31.89873713 | DE |
| 260 | -4.51 | -17.8613861386 | 25.25 | 54.76 | 14.255 | 505911 | 31.10026631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 21.38 | 0.3 | 1.42 | 21.36 | 21.64 | 21.3 | 342874 |
| 1726677000 | 21.08 | -0.3 | -1.40 | 21.32 | 21.4 | 21.08 | 303162 |
| 1726590600 | 21.38 | 0.44 | 2.10 | 21 | 21.48 | 20.92 | 203100 |
| 1726504200 | 20.94 | 0.1 | 0.48 | 20.8 | 21.1 | 20.74 | 237101 |
| 1726245000 | 20.84 | 0.4 | 1.96 | 20.5 | 20.96 | 20.48 | 304634 |
| 1726158600 | 20.44 | 0.18 | 0.89 | 20.58 | 20.62 | 20.14 | 338656 |
| 1726072200 | 20.26 | 0.14 | 0.70 | 20.26 | 20.66 | 20.04 | 345822 |
| 1725985800 | 20.12 | -0.38 | -1.85 | 20.42 | 20.6 | 20.1 | 256169 |
| 1725899400 | 20.5 | 0.04 | 0.20 | 20.52 | 20.62 | 20.16 | 167186 |
| 1725640200 | 20.46 | -0.7 | -3.31 | 21.14 | 21.14 | 20.42 | 291656 |
| 1725553800 | 21.16 | 0.02 | 0.09 | 21.06 | 21.64 | 20.98 | 278897 |
| 1725467400 | 21.14 | -0.14 | -0.66 | 20.92 | 21.22 | 20.9 | 194366 |
| 1725381000 | 21.28 | -0.62 | -2.83 | 21.9 | 21.96 | 21.14 | 134337 |
| 1725294600 | 21.9 | -0.34 | -1.53 | 21.88 | 22.14 | 21.5 | 221046 |
| 1725035400 | 22.24 | 0.3 | 1.37 | 21.9 | 22.24 | 21.82 | 391253 |
| 1724949000 | 21.94 | 0.06 | 0.27 | 21.8 | 22 | 21.7 | 183441 |
| 1724862600 | 21.88 | 0.08 | 0.37 | 21.78 | 21.88 | 21.72 | 136588 |
| 1724776200 | 21.8 | 0.06 | 0.28 | 21.8 | 21.9 | 21.76 | 110696 |
| 1724689800 | 21.74 | 0.02 | 0.09 | 21.64 | 21.82 | 21.64 | 65027 |
| 1724430600 | 21.72 | 0.4 | 1.88 | 21.32 | 21.78 | 21.28 | 142207 |
| 1724344200 | 21.32 | -0.04 | -0.19 | 21.46 | 21.64 | 21.32 | 140029 |
| 1724257800 | 21.36 | 0.18 | 0.85 | 21.22 | 21.46 | 21.2 | 225712 |
| 1724171400 | 21.18 | -0.52 | -2.40 | 21.68 | 21.68 | 21.18 | 185416 |
| 1724085000 | 21.7 | 0.26 | 1.21 | 21.38 | 21.7 | 21.38 | 157661 |
| 1723825800 | 21.44 | -0.06 | -0.28 | 21.5 | 21.52 | 21.3 | 265260 |
| 1723739400 | 21.5 | 0.4 | 1.90 | 21.1 | 21.54 | 21.04 | 166896 |
| 1723653000 | 21.1 | 0.3 | 1.44 | 20.88 | 21.1 | 20.78 | 205470 |
| 1723566600 | 20.8 | -0.1 | -0.48 | 20.98 | 21.02 | 20.64 | 278602 |
| 1723480200 | 20.9 | -0.16 | -0.76 | 21.2 | 21.22 | 20.9 | 152152 |
| 1723221000 | 21.06 | -0.26 | -1.22 | 21.36 | 21.42 | 21 | 182523 |
| 1723134600 | 21.32 | -0.2 | -0.93 | 21.46 | 21.46 | 21.02 | 177043 |
| 1723048200 | 21.52 | 0.76 | 3.66 | 20.9 | 21.7 | 20.9 | 297710 |
| 1722961800 | 20.76 | -0.58 | -2.72 | 21.54 | 21.56 | 20.62 | 298396 |
| 1722875400 | 21.34 | -0.14 | -0.65 | 20.86 | 21.38 | 20.5 | 494560 |
| 1722616200 | 21.48 | -0.7 | -3.16 | 22 | 22.1 | 21.48 | 469709 |
| 1722529800 | 22.18 | -0.72 | -3.14 | 22.9 | 22.9 | 22.16 | 546377 |
| 1722443400 | 22.9 | -0.18 | -0.78 | 23.16 | 23.42 | 22.88 | 736423 |
| 1722357000 | 23.08 | 0.66 | 2.94 | 22.68 | 23.08 | 22.28 | 554767 |
| 1722270600 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1722011400 | 22.42 | -1.74 | -7.20 | 22.46 | 22.98 | 21.92 | 1118503 |
| 1721925000 | 24.16 | 0.04 | 0.17 | 23.96 | 24.16 | 23.58 | 299114 |
| 1721838600 | 24.12 | 0.18 | 0.75 | 23.92 | 24.26 | 23.82 | 212703 |
| 1721752200 | 23.94 | -0.02 | -0.08 | 23.96 | 24.12 | 23.66 | 208734 |
| 1721665800 | 23.96 | -0.58 | -2.36 | 23.66 | 24.18 | 23.66 | 285383 |
| 1721406600 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1721320200 | 24.54 | 0.3 | 1.24 | 24.24 | 24.68 | 24.02 | 353679 |
| 1721233800 | 24.24 | -0.3 | -1.22 | 24.46 | 24.58 | 24.24 | 225506 |
| 1721147400 | 24.54 | -0.26 | -1.05 | 24.52 | 24.64 | 24.26 | 322997 |
| 1721061000 | 24.8 | -0.12 | -0.48 | 24.82 | 25.04 | 24.74 | 180937 |
| 1720801800 | 24.92 | 0.16 | 0.65 | 24.8 | 25.04 | 24.56 | 261544 |
| 1720715400 | 24.76 | 0.48 | 1.98 | 24.62 | 24.78 | 24.24 | 288139 |
| 1720629000 | 24.28 | 0.24 | 1.00 | 24.04 | 24.36 | 24.04 | 195641 |
| 1720542600 | 24.04 | -0.28 | -1.15 | 24.24 | 24.42 | 24.04 | 301482 |
| 1720456200 | 24.32 | 0.08 | 0.33 | 24.16 | 24.62 | 23.92 | 268023 |
| 1720197000 | 24.24 | -0.48 | -1.94 | 24.76 | 25.04 | 24.24 | 272695 |
| 1720110600 | 24.72 | 0.64 | 2.66 | 24.2 | 24.92 | 24.16 | 272508 |
| 1720024200 | 24.08 | 0.38 | 1.60 | 23.96 | 24.18 | 23.86 | 333063 |
| 1719937800 | 23.7 | 0.1 | 0.42 | 23.4 | 23.88 | 23.22 | 304521 |
| 1719851400 | 23.6 | 0.3 | 1.29 | 23.58 | 24.1 | 23.5 | 269370 |
| 1719592200 | 23.3 | -0.28 | -1.19 | 23.52 | 23.74 | 23.26 | 204433 |
| 1719505800 | 23.58 | 0.44 | 1.90 | 23.1 | 23.66 | 23.08 | 310083 |
| 1719419400 | 23.14 | -0.56 | -2.36 | 23.74 | 24 | 23.14 | 621747 |
| 1719333000 | 23.7 | -0.34 | -1.41 | 23.92 | 24.04 | 23.6 | 493421 |
| 1719246600 | 24.04 | 0.52 | 2.21 | 23.42 | 24.04 | 23.34 | 330635 |
| 1718987400 | 23.52 | 0.04 | 0.17 | 23.48 | 23.54 | 23.22 | 742348 |
| 1718901000 | 23.48 | 0.36 | 1.56 | 23.1 | 23.52 | 23.1 | 184814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
