Signify N.V. (PHPPY)
OTCMKTS
· Delayed Price · Currency is USD
12.10
0.00 (0.00%)
May 19, 2025, 4:00 PM EDT
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2 |
| May 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 7.56% | 4,444 |
| May 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| May 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.31% | 11,500 |
| May 14, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| May 13, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 4 |
| May 12, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| May 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.04% | 346 |
| May 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% | 11,500 |
| May 7, 2025 | 10.80 | 11.07 | 10.80 | 11.07 | 11.07 | 2.03% | 3,000 |
| May 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | 135 |
| May 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.76% | 546 |
| May 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| May 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5 |
| Apr 30, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Apr 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.05 | - | - |
| Apr 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.05 | - | 1 |
| Apr 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.05 | 4.44% | 302 |
| Apr 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.62 | - | - |
| Apr 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.62 | - | - |
| Apr 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.62 | - | - |
| Apr 21, 2025 | 10.80 | 10.80 | 10.35 | 10.35 | 9.62 | 0.88% | 3,229 |
| Apr 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.54 | - | - |
| Apr 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.54 | - | - |
| Apr 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.54 | - | - |
| Apr 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.54 | 6.88% | 1,000 |
| Apr 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 8.92 | - | - |
| Apr 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 8.92 | - | - |
| Apr 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 8.92 | - | 15 |
| Apr 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 8.92 | - | 60 |
| Apr 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 8.92 | -4.10% | 390 |
| Apr 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.30 | -6.88% | 184 |
| Apr 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 9.99 | - | - |
| Apr 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 9.99 | - | - |
| Apr 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 9.99 | - | 51 |
| Mar 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 9.99 | -4.87% | 500 |
| Mar 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.50 | - | 25 |
| Mar 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.50 | - | - |
| Mar 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.50 | - | - |
| Mar 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.50 | -0.44% | 450 |
| Mar 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.55 | - | - |
| Mar 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.55 | - | - |
| Mar 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.55 | - | - |
| Mar 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.55 | - | - |
| Mar 18, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.55 | 6.07% | 140 |
| Mar 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 9.95 | - | - |
| Mar 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 9.95 | - | 26 |
| Mar 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 9.95 | - | - |
| Mar 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 9.95 | - | - |
| Mar 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 9.95 | - | - |