Signify N.V. (PHPPY)
OTCMKTS · Delayed Price · Currency is USD
13.80
+0.20 (1.47%)
Oct 9, 2025, 8:00 PM EDT
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 8, 2025 | 13.52 | 13.60 | 13.52 | 13.60 | 13.60 | 1.02% | 900 |
| Oct 7, 2025 | 13.57 | 13.57 | 13.46 | 13.46 | 13.46 | -1.01% | 775 |
| Oct 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 10 |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.72% | 300 |
| Sep 22, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 2 |
| Sep 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 2 |
| Sep 18, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 40 |
| Sep 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 13 |
| Sep 16, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | 1 |
| Sep 15, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Sep 12, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.22% | 1,853 |
| Sep 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.79% | 700 |
| Sep 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 21 |
| Sep 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 95 |
| Sep 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 103 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.72% | 108 |
| Sep 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 29, 2025 | 13.17 | 13.20 | 13.17 | 13.20 | 13.20 | -5.04% | 2,550 |
| Aug 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 10 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 7.23% | 775 |
| Aug 15, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Aug 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Aug 13, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Aug 12, 2025 | 13.18 | 13.18 | 12.96 | 12.96 | 12.96 | 5.99% | 600 |
| Aug 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Aug 8, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Aug 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Aug 6, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 5 |
| Aug 5, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Aug 4, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Aug 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |