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 | 0.16 | 0.759013282732 | 21.08 | 21.66 | 20.76 | 496012 | 21.13299629 | DE |
| 4 | -0.98 | -4.4104410441 | 22.22 | 24.62 | 19.89 | 539944 | 21.2307706 | DE |
| 12 | 0.34 | 1.62679425837 | 20.9 | 24.62 | 19.89 | 414770 | 21.25890007 | DE |
| 26 | -0.44 | -2.0295202952 | 21.68 | 24.62 | 19.89 | 401657 | 21.48156756 | DE |
| 52 | -4.06 | -16.04743083 | 25.3 | 29.4 | 19.89 | 382591 | 23.30854351 | DE |
| 156 | -27.29 | -56.2332577787 | 48.53 | 48.8 | 19.89 | 442500 | 28.9515361 | DE |
| 260 | -9.89 | -31.7699967877 | 31.13 | 54.76 | 14.255 | 495153 | 30.78885385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735061400 | 21.06 | 0.1 | 0.48 | 21 | 21.28 | 21 | 82563 |
| 1734975000 | 20.96 | 0.12 | 0.58 | 20.8 | 21.04 | 20.68 | 166541 |
| 1734715800 | 20.84 | 0.08 | 0.39 | 20.58 | 20.86 | 20.44 | 835274 |
| 1734629400 | 20.76 | -0.54 | -2.54 | 21.06 | 21.08 | 20.68 | 396436 |
| 1734543000 | 21.3 | 0.1 | 0.47 | 21.16 | 21.48 | 20.98 | 330887 |
| 1734456600 | 21.2 | -0.28 | -1.30 | 21.4 | 21.64 | 21.2 | 441531 |
| 1734370200 | 21.48 | -0.14 | -0.65 | 21.6 | 21.62 | 21.22 | 326819 |
| 1734111000 | 21.62 | 0.14 | 0.65 | 21.48 | 21.66 | 21.3 | 303303 |
| 1734024600 | 21.48 | -0.3 | -1.38 | 21.8 | 21.86 | 21.48 | 378829 |
| 1733938200 | 21.78 | 0.34 | 1.59 | 21.32 | 21.8 | 21.18 | 267430 |
| 1733851800 | 21.44 | 0.04 | 0.19 | 21.38 | 21.72 | 21.24 | 502050 |
| 1733765400 | 21.4 | -0.2 | -0.93 | 20.68 | 21.4 | 20.66 | 523251 |
| 1733506200 | 21.6 | 0.74 | 3.55 | 20.78 | 21.6 | 20.76 | 438495 |
| 1733419800 | 20.86 | 0.28 | 1.36 | 20.6 | 21.24 | 20.38 | 676570 |
| 1733333400 | 20.58 | -0.94 | -4.37 | 20.42 | 20.7 | 20.06 | 1056342 |
| 1733247000 | 21.52 | -0.28 | -1.28 | 21.86 | 22 | 21.42 | 461111 |
| 1733160600 | 21.8 | 0.62 | 2.93 | 21.16 | 21.8 | 21.04 | 472879 |
| 1732901400 | 21.18 | 0.18 | 0.86 | 21 | 21.26 | 21 | 325949 |
| 1732815000 | 21 | 0.18 | 0.86 | 20.9 | 21.02 | 20.8 | 164997 |
| 1732728600 | 20.82 | -0.18 | -0.86 | 20.98 | 21.2 | 20.74 | 314415 |
| 1732642200 | 21 | -0.86 | -3.93 | 21.68 | 21.68 | 20.92 | 342323 |
| 1732555800 | 21.86 | 0.12 | 0.55 | 21.86 | 22.02 | 21.8 | 689081 |
| 1732296600 | 21.74 | 0.44 | 2.07 | 21.52 | 21.76 | 21.14 | 218401 |
| 1732210200 | 21.3 | -0.46 | -2.11 | 21.6 | 21.64 | 20.98 | 526940 |
| 1732123800 | 21.76 | -0.6 | -2.68 | 22.44 | 22.44 | 21.76 | 285598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
