Signify NV (LIGHT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.378429517502 | 21.14 | 21.5 | 20.64 | 420674 | 21.10478285 | DE |
| 4 | -0.36 | -1.68067226891 | 21.42 | 21.58 | 19.19 | 475622 | 20.70065795 | DE |
| 12 | -0.06 | -0.284090909091 | 21.12 | 24.62 | 19.19 | 435688 | 21.11122025 | DE |
| 26 | 0.66 | 3.23529411765 | 20.4 | 24.62 | 19.19 | 422666 | 21.45615183 | DE |
| 52 | -7.1 | -25.2130681818 | 28.16 | 29.4 | 19.19 | 390002 | 22.74567445 | DE |
| 156 | -21.94 | -51.023255814 | 43 | 44.24 | 19.19 | 436653 | 27.99839608 | DE |
| 260 | 1.06 | 5.3 | 20 | 54.76 | 14.255 | 484370 | 30.90670537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 21.06 | 0.04 | 0.19 | 21 | 21.34 | 20.98 | 269795 |
| 1742837400 | 21.02 | 0.08 | 0.38 | 21.18 | 21.3 | 20.94 | 238809 |
| 1742578200 | 20.94 | -0.12 | -0.57 | 20.86 | 21.08 | 20.64 | 760053 |
| 1742491800 | 21.06 | -0.38 | -1.77 | 21.4 | 21.5 | 20.94 | 472793 |
| 1742405400 | 21.44 | 0.18 | 0.85 | 21.08 | 21.46 | 21.04 | 381171 |
| 1742319000 | 21.26 | 0.22 | 1.05 | 21.14 | 21.34 | 21.04 | 250543 |
| 1742232600 | 21.04 | 0.26 | 1.25 | 20.86 | 21.12 | 20.74 | 274336 |
| 1741973400 | 20.78 | 0.56 | 2.77 | 20.22 | 21.1 | 20.16 | 370037 |
| 1741887000 | 20.22 | -0.76 | -3.62 | 20.52 | 20.82 | 19.99 | 563006 |
| 1741800600 | 20.98 | 0.14 | 0.67 | 21.04 | 21.32 | 20.84 | 281844 |
| 1741714200 | 20.84 | 0.12 | 0.58 | 20.86 | 21.08 | 20.7 | 424464 |
| 1741627800 | 20.72 | -0.16 | -0.77 | 21.02 | 21.02 | 20.3 | 475056 |
| 1741368600 | 20.88 | -0.12 | -0.57 | 21 | 21.06 | 20.74 | 372485 |
| 1741282200 | 21 | 0.96 | 4.79 | 20.36 | 21.1 | 20.32 | 517773 |
| 1741195800 | 20.04 | 0.78 | 4.05 | 19.74 | 20.42 | 19.65 | 574693 |
| 1741109400 | 19.26 | -1.2 | -5.87 | 20.28 | 20.28 | 19.19 | 670150 |
| 1741023000 | 20.46 | -0.02 | -0.10 | 20.68 | 20.82 | 20.28 | 492415 |
| 1740763800 | 20.48 | -0.36 | -1.73 | 20.6 | 20.72 | 20.42 | 616267 |
| 1740677400 | 20.84 | -0.36 | -1.70 | 21.12 | 21.42 | 20.84 | 463013 |
| 1740591000 | 21.2 | 0.28 | 1.34 | 21.1 | 21.28 | 20.94 | 629534 |
| 1740504600 | 20.92 | -0.56 | -2.61 | 21.42 | 21.58 | 20.92 | 683991 |
| 1740418200 | 21.48 | 0.06 | 0.28 | 21.48 | 21.6 | 21.32 | 375206 |
| 1740159000 | 21.42 | 0.14 | 0.66 | 21.34 | 21.64 | 21.34 | 547717 |
| 1740072600 | 21.28 | 0.44 | 2.11 | 20.94 | 21.34 | 20.94 | 397021 |
| 1739986200 | 20.84 | -0.64 | -2.98 | 21.56 | 21.66 | 20.82 | 475058 |
| 1739899800 | 21.48 | 0.32 | 1.51 | 21.2 | 21.56 | 21.12 | 377468 |
| 1739813400 | 21.16 | 0 | 0.00 | 21.14 | 21.36 | 20.96 | 284619 |
| 1739554200 | 21.16 | 0.04 | 0.19 | 21.08 | 21.46 | 21.08 | 449364 |
| 1739467800 | 21.12 | 0.36 | 1.73 | 21.08 | 21.32 | 20.76 | 893549 |
| 1739381400 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1739295000 | 20.76 | 0.14 | 0.68 | 20.64 | 20.86 | 20.56 | 440296 |
| 1739208600 | 20.62 | -0.38 | -1.81 | 21 | 21.02 | 20.5 | 606693 |
| 1738949400 | 21 | -0.14 | -0.66 | 20.66 | 21.12 | 20.34 | 569781 |
| 1738863000 | 21.14 | 0.34 | 1.63 | 20.92 | 21.24 | 20.66 | 615025 |
| 1738776600 | 20.8 | 0.32 | 1.56 | 20.5 | 20.8 | 20.34 | 507055 |
| 1738690200 | 20.48 | -0.04 | -0.19 | 20.6 | 20.64 | 20.26 | 404733 |
| 1738603800 | 20.52 | -0.38 | -1.82 | 20.1 | 20.76 | 19.89 | 678722 |
| 1738344600 | 20.9 | -0.2 | -0.95 | 21.06 | 21.26 | 20.88 | 388645 |
| 1738258200 | 21.1 | -0.08 | -0.38 | 21.38 | 21.46 | 21 | 366168 |
| 1738171800 | 21.18 | -0.68 | -3.11 | 21.94 | 22.14 | 21.06 | 528145 |
| 1738085400 | 21.86 | -0.56 | -2.50 | 22.4 | 22.46 | 21.86 | 438355 |
| 1737999000 | 22.42 | -0.24 | -1.06 | 22.08 | 22.48 | 21.62 | 481279 |
| 1737739800 | 22.66 | -0.08 | -0.35 | 22.22 | 24.62 | 22.06 | 1127917 |
| 1737653400 | 22.74 | 0.02 | 0.09 | 22.7 | 22.86 | 22.5 | 336567 |
| 1737567000 | 22.72 | 0.38 | 1.70 | 22.52 | 22.9 | 22.46 | 208618 |
| 1737480600 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737394200 | 22.34 | 0.28 | 1.27 | 22.12 | 22.34 | 21.88 | 187127 |
| 1737135000 | 22.06 | 0.44 | 2.04 | 21.66 | 22.12 | 21.58 | 390070 |
| 1737048600 | 21.62 | 0.26 | 1.22 | 21.5 | 21.62 | 21.34 | 213736 |
| 1736962200 | 21.36 | 0.74 | 3.59 | 20.72 | 21.48 | 20.66 | 304552 |
| 1736875800 | 20.62 | -0.14 | -0.67 | 21.02 | 21.2 | 20.56 | 235411 |
| 1736789400 | 20.76 | 0.02 | 0.10 | 20.48 | 20.8 | 20.44 | 341275 |
| 1736530200 | 20.74 | -0.6 | -2.81 | 21.34 | 21.34 | 20.74 | 259588 |
| 1736443800 | 21.34 | -0.26 | -1.20 | 21.5 | 21.6 | 21.34 | 208293 |
| 1736357400 | 21.6 | -0.28 | -1.28 | 21.9 | 22.02 | 21.54 | 246582 |
| 1736271000 | 21.88 | 0.52 | 2.43 | 21.56 | 22.06 | 21.48 | 411822 |
| 1736184600 | 21.36 | 0.1 | 0.47 | 21.34 | 21.42 | 20.5 | 499704 |
| 1735925400 | 21.26 | -0.34 | -1.57 | 21.56 | 21.56 | 21.18 | 191563 |
| 1735839000 | 21.6 | 0.02 | 0.09 | 21.64 | 21.76 | 21.38 | 200543 |
| 1735666200 | 21.58 | 0.42 | 1.98 | 21.12 | 21.6 | 21.12 | 133497 |
| 1735579800 | 21.16 | 0.04 | 0.19 | 21.1 | 21.44 | 21.1 | 217691 |
| 1735320600 | 21.12 | 0.06 | 0.28 | 20.96 | 21.18 | 20.94 | 180837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
