Signify N.V. (PHPPY)
OTCMKTS
· Delayed Price · Currency is USD
10.35
+0.75 (7.81%)
Apr 23, 2025, 4:00 PM EDT
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 21, 2025 | 10.80 | 10.80 | 10.35 | 10.35 | 10.35 | 0.88% | 3,229 |
| Apr 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Apr 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Apr 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Apr 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 6.88% | 1,000 |
| Apr 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 15 |
| Apr 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 60 |
| Apr 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.10% | 390 |
| Apr 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -6.88% | 184 |
| Apr 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 51 |
| Mar 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.87% | 500 |
| Mar 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 25 |
| Mar 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | 450 |
| Mar 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Mar 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Mar 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Mar 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Mar 18, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 6.07% | 140 |
| Mar 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 26 |
| Mar 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 50 |
| Mar 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 34 |
| Mar 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Feb 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 1,010 |
| Feb 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.40% | 500 |
| Feb 26, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.21% | 919 |
| Feb 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Feb 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 45 |
| Feb 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Feb 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.94% | 221 |
| Feb 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Feb 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |