Signify N.V. (LIGHT.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1.4% vs the 50-day and -11.5% vs the 200-day average, 29.7% below the 52-week high and +10.6% off the 52-week low; a death cross printed 71 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Signify N.V. trades 1.4% above its 50-day and 11.5% below its 200-day moving average. (as of 2026-10-30)

Signify makes lighting products and connected lighting systems, sold across professional, consumer, OEM and older conventional lines. Its range spans LED luminaires, lamps, drivers, sensors and software that links fixtures into managed systems for offices, shops, industry, agriculture and outdoor sites.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LIGHT.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	15.14	15.29	15.00	15.26	-0.52%	824,433
2026-10-29	15.26	15.53	15.13	15.34	-0.20%	627,870
2026-10-28	15.80	15.87	15.35	15.37	-1.22%	1,014,019
2026-10-27	15.58	15.74	15.51	15.56	+0.32%	511,280
2026-10-26	15.30	15.70	15.05	15.51	+2.11%	666,580
2026-10-23	15.04	15.56	14.61	15.19	+7.43%	1,988,768
2026-10-22	14.10	14.23	13.98	14.14	-0.49%	666,326
2026-10-21	14.30	14.30	14.07	14.21	-0.28%	503,763
2026-10-20	14.20	14.26	13.96	14.25	-0.21%	409,701
2026-10-19	14.59	14.59	14.08	14.28	-2.12%	437,544
2026-10-16	14.66	14.77	14.42	14.59	+0.69%	607,857
2026-10-15	14.25	14.49	13.96	14.49	+0.91%	922,737
2026-10-14	14.35	14.53	14.21	14.36	+0.91%	605,300
2026-10-13	14.13	14.30	13.97	14.23	-0.42%	1,406,653
2026-10-12	14.29	14.29	14.13	14.29	+0.99%	581,236
2026-10-09	14.28	14.33	14.10	14.15	-0.07%	713,776
2026-10-08	14.03	14.25	14.02	14.16	-1.39%	964,735
2026-10-07	14.76	14.97	14.36	14.36	-3.62%	521,337
2026-10-06	15.20	15.31	14.90	14.90	-1.65%	812,946
2026-10-05	15.46	15.47	14.92	15.15	-3.32%	563,906
2026-10-02	15.38	15.90	15.38	15.67	+1.42%	496,815
2026-10-01	15.46	15.73	15.31	15.45	-0.45%	577,098
2026-09-30	15.72	15.78	15.47	15.52	-0.83%	657,831
2026-09-29	15.38	15.80	15.38	15.65	+0.32%	483,468
2026-09-28	15.54	15.74	15.44	15.60	+0.39%	298,826
2026-09-25	15.62	15.73	15.40	15.54	+0.58%	363,006
2026-09-24	15.82	15.82	15.45	15.45	-2.22%	451,140
2026-09-23	15.50	15.80	15.46	15.80	+1.87%	489,176
2026-09-22	15.39	15.54	15.28	15.51	+1.11%	641,214
2026-09-21	15.03	15.39	14.99	15.34	+2.61%	426,796
2026-09-18	14.85	15.00	14.77	14.95	+0.47%	2,828,873
2026-09-17	14.74	15.03	14.72	14.88	+1.64%	1,011,707
2026-09-16	14.55	14.77	14.55	14.64	-0.14%	566,815
2026-09-15	14.65	14.70	14.40	14.66	+0.89%	1,190,563
2026-09-14	14.90	14.90	14.49	14.53	-3.20%	569,438
2026-09-11	15.15	15.15	14.86	15.01	-0.53%	439,749
2026-09-10	15.30	15.32	15.00	15.09	-1.82%	547,131
2026-09-09	15.49	15.61	15.27	15.37	-1.09%	457,578
2026-09-08	15.40	15.68	15.40	15.54	+0.00%	486,605
2026-09-07	15.60	15.66	15.43	15.54	+0.26%	378,790
2026-09-04	15.10	15.50	15.06	15.50	+3.33%	513,523
2026-09-03	15.20	15.21	14.86	15.00	-1.25%	484,178
2026-09-02	15.41	15.47	15.16	15.19	-1.30%	469,787
2026-09-01	15.38	15.41	15.19	15.39	+0.00%	456,336
2026-08-31	15.50	15.60	15.39	15.39	-0.52%	302,950
2026-08-28	15.54	15.73	15.40	15.47	+0.06%	334,659
2026-08-27	15.28	15.46	15.23	15.46	+1.11%	437,748
2026-08-26	15.18	15.33	15.11	15.29	+0.59%	430,627
2026-08-25	15.00	15.22	14.97	15.20	+1.27%	290,597
2026-08-24	15.14	15.24	15.00	15.01	-1.70%	271,942
2026-08-21	15.28	15.32	15.17	15.27	+0.73%	326,422
2026-08-20	15.28	15.32	15.11	15.16	-0.92%	504,847
2026-08-19	15.16	15.41	15.13	15.30	+0.39%	339,893
2026-08-18	15.51	15.55	15.21	15.24	-1.87%	416,213
2026-08-17	15.72	15.72	15.53	15.53	-0.45%	258,099
2026-08-14	15.54	15.68	15.40	15.60	+0.71%	445,759
2026-08-13	15.38	15.60	15.26	15.49	+0.91%	663,911
2026-08-12	15.34	15.50	15.28	15.35	+0.20%	457,105
2026-08-11	15.05	15.40	15.00	15.32	+1.59%	449,310
2026-08-10	15.37	15.40	15.02	15.08	-1.50%	495,959
2026-08-07	15.30	15.36	15.16	15.31	+0.00%	527,699
2026-08-06	15.30	15.51	15.19	15.31	+0.13%	601,421
2026-08-05	15.20	15.29	15.05	15.29	+1.53%	787,940
2026-08-04	15.05	15.14	14.93	15.06	+0.40%	552,465
2026-08-03	14.82	15.04	14.70	15.00	+1.63%	485,879
2026-07-31	14.94	15.00	14.74	14.76	-0.47%	640,104
2026-07-30	14.47	14.97	14.45	14.83	+3.63%	638,750
2026-07-29	13.97	14.56	13.95	14.31	+2.43%	759,041
2026-07-28	14.23	14.25	13.80	13.97	-1.27%	791,825
2026-07-27	14.64	14.88	14.15	14.15	-2.88%	813,997
2026-07-24	15.40	15.82	14.31	14.57	-8.82%	1,506,707
2026-07-23	16.15	16.46	15.91	15.98	-1.72%	560,687
2026-07-22	16.21	16.37	16.11	16.26	-0.12%	535,988
2026-07-21	16.20	16.28	16.02	16.28	+0.93%	488,867
2026-07-20	16.51	16.51	16.06	16.13	-1.89%	411,794
2026-07-17	16.30	16.44	16.18	16.44	-0.06%	699,318
2026-07-16	16.42	16.45	16.21	16.45	+0.61%	616,232
2026-07-15	16.17	16.55	16.06	16.35	+0.80%	679,393
2026-07-14	16.30	16.38	16.16	16.22	-0.37%	397,997
2026-07-13	16.29	16.47	16.22	16.28	-1.99%	433,303
2026-07-10	16.10	16.68	16.03	16.61	+2.85%	783,883
2026-07-09	16.16	16.23	16.04	16.15	+0.25%	906,373
2026-07-08	16.06	16.16	15.89	16.11	-0.37%	868,601
2026-07-07	16.36	16.43	16.07	16.17	-1.46%	463,720
2026-07-06	16.36	16.45	16.21	16.41	+0.31%	383,185
2026-07-03	16.30	16.49	16.14	16.36	+1.05%	444,161
2026-07-02	16.31	16.72	16.11	16.19	-1.28%	1,137,217
2026-07-01	16.78	16.78	16.31	16.40	-1.74%	581,270
2026-06-30	16.50	16.79	16.34	16.69	+1.83%	1,364,553
2026-06-29	16.92	16.92	16.39	16.39	-3.25%	924,701
2026-06-26	17.16	17.31	16.74	16.94	-2.19%	1,030,317
2026-06-25	17.62	17.75	17.17	17.32	-2.42%	873,858
2026-06-24	17.82	18.34	17.54	17.75	-0.45%	1,189,116
2026-06-23	20.04	20.22	17.23	17.83	-14.77%	2,446,722
2026-06-22	20.92	20.94	20.54	20.92	+0.67%	428,977
2026-06-19	21.00	21.30	20.78	20.78	-1.33%	1,424,757
2026-06-18	20.62	21.06	20.26	21.06	+1.64%	712,312
2026-06-17	20.46	20.78	20.40	20.72	+1.07%	350,908
2026-06-16	20.70	20.78	20.42	20.50	-0.68%	338,712
2026-06-15	20.76	20.90	20.58	20.64	+1.08%	507,764
2026-06-12	20.20	20.50	20.02	20.42	+0.00%	674,426
2026-06-11	20.72	20.92	20.42	20.42	-0.68%	546,026
2026-06-10	20.42	20.72	20.34	20.56	-0.19%	436,006
2026-06-09	20.50	21.00	20.50	20.60	+0.39%	389,969
2026-06-08	20.66	20.72	20.32	20.52	-2.10%	451,536
2026-06-05	21.56	21.64	20.96	20.96	-2.69%	667,112
2026-06-04	21.24	21.72	21.18	21.54	+1.99%	411,231
2026-06-03	21.30	21.34	21.02	21.12	-0.66%	476,767
2026-06-02	20.94	21.32	20.90	21.26	+2.11%	465,130
2026-06-01	20.82	21.08	20.53	20.82	+0.00%	468,000
2026-05-29	20.70	20.94	20.64	20.82	+0.48%	728,463
2026-05-28	20.62	20.72	20.50	20.72	+0.39%	438,623
2026-05-27	20.74	20.94	20.48	20.64	-0.29%	344,850
2026-05-26	20.76	20.94	20.70	20.70	-0.48%	440,853
2026-05-25	20.60	20.84	20.58	20.80	+1.27%	249,883
2026-05-22	20.32	20.66	20.14	20.54	+1.38%	722,859
2026-05-21	20.20	20.42	20.14	20.26	+0.40%	525,773
2026-05-20	19.78	20.38	19.32	20.18	+0.00%	766,271
2026-05-19	20.66	20.76	20.10	20.18	-2.51%	434,274
2026-05-18	20.28	20.80	20.16	20.70	+1.37%	410,347
2026-05-15	20.72	20.78	20.28	20.42	-1.92%	481,829
2026-05-14	20.68	20.90	20.68	20.82	+0.29%	277,518
2026-05-13	20.48	20.76	20.46	20.76	+1.96%	521,965
2026-05-12	20.48	20.50	20.16	20.36	-0.88%	662,632
2026-05-11	20.06	20.60	20.00	20.54	+2.80%	650,112
2026-05-08	20.04	20.16	19.90	19.98	+0.00%	438,290
2026-05-07	20.38	20.70	19.98	19.98	-1.38%	790,959
2026-05-06	20.36	20.56	20.10	20.26	-0.59%	637,417
2026-05-05	20.30	20.48	19.88	20.38	-0.10%	561,812
2026-05-04	19.44	20.46	19.44	20.40	+5.59%	1,114,176
2026-04-30	19.29	19.42	18.91	19.32	-7.74%	742,455
2026-04-29	20.66	20.94	20.54	20.94	+1.65%	959,940
2026-04-28	20.10	20.60	19.98	20.60	+2.59%	1,018,623
2026-04-27	19.72	20.46	19.68	20.08	+1.47%	855,983
2026-04-24	19.15	19.88	18.99	19.79	+2.27%	1,174,123
2026-04-23	19.34	19.50	19.26	19.35	+0.05%	744,943
2026-04-22	19.30	19.82	19.30	19.34	+0.42%	558,177
2026-04-21	19.38	19.43	18.94	19.26	-2.33%	805,604
2026-04-20	19.75	19.95	19.62	19.72	-1.15%	584,815
2026-04-17	19.87	20.12	19.66	19.95	+0.86%	746,339
2026-04-16	19.43	20.04	19.43	19.78	+1.85%	532,792
2026-04-15	19.74	19.76	18.98	19.42	-1.52%	975,229
2026-04-14	19.23	19.78	19.23	19.72	+3.46%	979,283
2026-04-13	19.33	19.35	18.85	19.06	-1.60%	755,125
2026-04-10	19.35	19.62	19.09	19.37	+0.10%	368,281
2026-04-09	19.20	19.39	19.03	19.35	+0.21%	325,159
2026-04-08	19.40	19.54	19.11	19.31	+3.65%	717,981
2026-04-07	18.85	19.23	18.63	18.63	-0.75%	615,018
2026-04-02	18.47	18.78	18.39	18.77	-0.90%	396,827
2026-04-01	18.68	18.94	18.49	18.94	+4.87%	771,972
2026-03-31	18.09	18.34	17.82	18.06	+0.28%	582,901
2026-03-30	18.18	18.35	18.01	18.01	-1.37%	747,240
2026-03-27	18.33	18.33	17.87	18.26	+0.00%	402,590
2026-03-26	18.30	18.47	18.09	18.26	-0.65%	486,145
2026-03-25	18.10	18.49	18.08	18.38	+2.34%	395,187
2026-03-24	17.86	18.04	17.70	17.96	+0.67%	414,870
2026-03-23	17.38	18.06	17.01	17.84	+1.42%	830,295
2026-03-20	17.82	18.08	17.54	17.59	-0.17%	14,451,350
2026-03-19	18.62	18.65	17.54	17.62	-5.98%	971,231
2026-03-18	18.83	18.98	18.61	18.74	+0.32%	1,162,778
2026-03-17	18.50	18.68	18.39	18.68	+0.76%	484,032
2026-03-16	18.50	18.57	18.10	18.54	+1.04%	435,365
2026-03-13	18.33	18.67	18.21	18.35	-0.65%	663,267
2026-03-12	18.55	18.76	18.47	18.47	-0.75%	574,757
2026-03-11	18.64	18.84	18.54	18.61	-0.48%	741,189
2026-03-10	19.00	19.20	18.70	18.70	+0.81%	685,812
2026-03-09	18.18	18.93	17.95	18.55	+0.27%	696,900
2026-03-06	18.66	18.81	18.39	18.50	+0.60%	672,021
2026-03-05	18.70	18.86	18.27	18.39	-1.82%	529,395
2026-03-04	18.48	18.83	18.24	18.73	+1.02%	526,214
2026-03-03	19.23	19.29	18.38	18.54	-4.53%	820,271
2026-03-02	19.48	19.50	19.12	19.42	-1.52%	507,937
2026-02-27	19.75	19.89	19.54	19.72	+0.20%	1,033,369
2026-02-26	19.94	19.99	19.59	19.68	-1.80%	555,548
2026-02-25	20.48	20.48	19.99	20.04	-1.18%	500,338
2026-02-24	20.46	20.90	20.28	20.28	+0.00%	596,276
2026-02-23	20.28	20.74	20.18	20.28	+0.00%	473,142
2026-02-20	20.48	20.64	20.12	20.28	+0.40%	886,391
2026-02-19	20.02	20.64	19.80	20.20	+1.05%	831,160
2026-02-18	19.92	20.02	19.73	19.99	+0.50%	511,784
2026-02-17	19.89	20.10	19.73	19.89	+0.00%	448,467
2026-02-16	20.16	20.18	19.80	19.89	-1.34%	460,083
2026-02-13	20.00	20.42	19.88	20.16	+1.46%	898,088
2026-02-12	20.34	20.54	19.76	19.87	-1.34%	613,376
2026-02-11	20.38	20.42	19.91	20.14	-0.59%	465,720
2026-02-10	20.20	20.46	20.00	20.26	+0.80%	546,322
2026-02-09	20.10	20.36	19.92	20.10	+0.20%	585,118
2026-02-06	19.38	20.18	19.31	20.06	+1.62%	638,227
2026-02-05	19.11	19.80	19.00	19.74	+3.24%	778,323
2026-02-04	19.25	19.77	18.92	19.12	-1.44%	940,704
2026-02-03	18.78	19.48	18.33	19.40	+3.80%	1,108,709
2026-02-02	17.33	18.69	17.30	18.69	+4.36%	1,400,395
2026-01-30	19.25	19.85	17.86	17.91	-17.16%	3,979,153
2026-01-29	21.78	21.96	21.48	21.62	-0.09%	501,498
2026-01-28	21.50	21.90	21.44	21.64	+0.84%	403,361
2026-01-27	21.12	21.48	20.82	21.46	+2.39%	479,522
2026-01-26	21.36	21.42	20.96	20.96	-1.96%	370,656
2026-01-23	21.30	21.38	21.02	21.38	+0.28%	298,558
2026-01-22	21.02	21.42	21.00	21.32	+2.60%	458,633
2026-01-21	20.60	20.94	20.50	20.78	+1.27%	248,879
2026-01-20	20.32	20.60	20.16	20.52	+0.49%	292,685
2026-01-19	20.80	20.86	20.42	20.42	-2.85%	460,590
2026-01-16	21.62	21.62	20.92	21.02	-2.05%	692,697
2026-01-15	20.96	21.68	20.94	21.46	+3.57%	643,993
2026-01-14	21.16	21.16	20.72	20.72	-2.17%	507,030
2026-01-13	21.34	21.34	20.76	21.18	-0.47%	305,583
2026-01-12	21.08	21.30	21.00	21.28	+1.24%	364,714
2026-01-09	21.20	21.42	20.94	21.02	-0.66%	619,944
2026-01-08	21.74	21.96	21.12	21.16	-3.11%	510,823
2026-01-07	21.78	21.86	21.52	21.84	+0.37%	338,983
2026-01-06	22.10	22.10	21.54	21.76	-0.55%	380,832
2026-01-05	21.80	21.92	21.58	21.88	+1.20%	341,183
2026-01-02	20.94	21.64	20.92	21.62	+3.15%	441,641
2025-12-31	21.00	21.08	20.84	20.96	-0.57%	130,378
2025-12-30	20.92	21.18	20.92	21.08	+0.76%	300,295
2025-12-29	20.66	21.12	20.66	20.92	+0.97%	502,897
2025-12-24	20.56	20.72	20.56	20.72	+0.48%	104,728
2025-12-23	20.36	20.68	20.30	20.62	+0.39%	294,414
2025-12-22	20.40	20.54	20.16	20.54	+0.98%	245,038
2025-12-19	20.10	20.44	20.10	20.34	+0.69%	815,198
2025-12-18	20.00	20.30	20.00	20.20	+0.70%	531,177
2025-12-17	20.28	20.42	20.06	20.06	-1.18%	450,140
2025-12-16	20.50	20.50	20.16	20.30	-0.20%	463,519
2025-12-15	20.32	20.52	20.24	20.34	+0.10%	544,148
2025-12-12	20.30	20.54	20.22	20.32	+0.69%	667,314
2025-12-11	19.57	20.30	19.45	20.18	+3.06%	775,750
2025-12-10	19.81	19.85	19.53	19.58	-0.96%	301,674
2025-12-09	19.96	19.99	19.77	19.77	-0.65%	575,839
2025-12-08	19.57	20.02	19.45	19.90	-0.80%	663,630
2025-12-05	20.14	20.40	19.97	20.06	+0.30%	374,206
2025-12-04	19.86	20.02	19.80	20.00	+1.47%	459,278
2025-12-03	20.20	20.20	19.44	19.71	-1.20%	517,646
2025-12-02	20.18	20.28	19.61	19.95	-1.43%	382,993
2025-12-01	20.36	20.36	20.14	20.24	-0.49%	390,038
2025-11-28	20.34	20.44	20.30	20.34	+0.00%	352,498
2025-11-27	19.97	20.44	19.97	20.34	+1.40%	332,761
2025-11-26	19.90	20.12	19.78	20.06	+1.21%	347,491
2025-11-25	19.71	19.88	19.57	19.82	+0.66%	443,554
2025-11-24	19.62	19.81	19.52	19.69	+1.13%	513,214
2025-11-21	19.65	19.76	19.29	19.47	-2.16%	436,678
2025-11-20	20.00	20.12	19.51	19.90	+0.30%	481,103
2025-11-19	19.72	19.96	19.56	19.84	+0.05%	416,007
2025-11-18	19.81	19.95	19.68	19.83	-1.44%	554,258
2025-11-17	20.12	20.22	19.95	20.12	-0.40%	464,440
2025-11-14	20.20	20.28	19.79	20.20	-0.39%	534,348
2025-11-13	20.40	20.54	20.24	20.28	-0.49%	454,735
2025-11-12	20.36	20.60	20.30	20.38	+0.10%	718,015
2025-11-11	20.14	20.46	20.04	20.36	+1.19%	370,482
2025-11-10	20.32	20.36	20.08	20.12	+0.40%	411,249
2025-11-07	20.12	20.36	19.94	20.04	-0.20%	609,153

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+2.46%). Worst month: Jan (-6.14%). Based on 5 years of daily data (2022–2026).

Jan-6.14%
Feb-1.76%
Mar-0.29%
Apr-4.14%
May-1.48%
Jun-4.18%
Jul-2.89%
Aug+0.75%
Sep-1.56%
Oct-0.01%
Nov+2.46%
Dec+1.96%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Signify N.V.'s (LIGHT.AS) latest close?

15.26 on 2026-10-30, from the Closelook data lake's daily price record.

What is LIGHT.AS's 52-week high and low?

22.10 high and 13.80 low over the trailing 52 weeks, as of 2026-10-30.

What is Signify N.V.'s strongest and weakest month historically?

Historically, LIGHT.AS's strongest calendar month has been Nov (average +2.46%) and its weakest Jan (average -6.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.

What is the current Closelooknet signal on LIGHT.AS?

Recovery attempt under the 200-day: Trades +1.4% vs the 50-day and -11.5% vs the 200-day average, 29.7% below the 52-week high and +10.6% off the 52-week low; a death cross printed 71 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is LIGHT.AS above its 50-day and 200-day moving averages?

Signify N.V. trades 1.4% above its 50-day and 11.5% below its 200-day moving average (3.9% above its 20-day). As of 2026-10-30.