Signify N.V. (PHPPY)
OTCMKTS
· Delayed Price · Currency is USD
10.92
+0.09 (0.83%)
Dec 23, 2024, 4:00 PM EST
Signify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 23, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.83% | 100 |
| Dec 20, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Dec 19, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -3.22% | 165 |
| Dec 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.05% | 1,287 |
| Dec 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Dec 16, 2024 | 11.29 | 11.29 | 10.96 | 10.96 | 10.96 | -1.26% | 4,201 |
| Dec 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 12, 2024 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | -2.46% | 801 |
| Dec 11, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 74 |
| Dec 10, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.25% | 550 |
| Dec 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.99% | 1,000 |
| Dec 6, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 36 |
| Dec 5, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 3.06% | 201 |
| Dec 4, 2024 | 10.75 | 10.81 | 10.70 | 10.80 | 10.80 | -6.01% | 5,880 |
| Dec 3, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Dec 2, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% | 1,034 |
| Nov 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Nov 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 45 |
| Nov 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.95% | 379 |
| Nov 21, 2024 | 11.63 | 11.70 | 11.28 | 11.28 | 11.28 | -5.84% | 4,375 |
| Nov 20, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Nov 19, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Nov 18, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Nov 15, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 4 |
| Nov 14, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Nov 13, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 13 |
| Nov 12, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Nov 11, 2024 | 11.55 | 11.98 | 11.55 | 11.98 | 11.98 | 6.49% | 400 |
| Nov 8, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.10% | 229 |
| Nov 7, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 60 |
| Nov 6, 2024 | 11.78 | 11.78 | 11.61 | 11.61 | 11.61 | -6.66% | 565 |
| Nov 5, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| Nov 4, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| Nov 1, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.24% | 782 |
| Oct 31, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -3.08% | 100 |
| Oct 30, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 28, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 18 |
| Oct 25, 2024 | 13.01 | 13.25 | 12.80 | 12.80 | 12.80 | 7.24% | 1,652 |
| Oct 24, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Oct 23, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Oct 22, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.97% | 400 |
| Oct 21, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 93 |
| Oct 18, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Oct 17, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Oct 16, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 15 |
| Oct 15, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.45% | 700 |
| Oct 14, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.08% | 300 |
| Oct 11, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Oct 10, 2024 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | 4.04% | 302 |
| Oct 9, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 15 |
| Oct 8, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 3 |
| Oct 7, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Oct 4, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Oct 3, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 1 |
| Oct 2, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.25% | 200 |
| Oct 1, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.09% | 334 |
| Sep 30, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | 31 |
| Sep 27, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.97% | 400 |
| Sep 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 25, 2024 | 12.14 | 12.14 | 12.00 | 12.10 | 12.10 | 2.54% | 1,265 |
| Sep 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.73% | 1,000 |
| Sep 23, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Sep 20, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 4 |
| Sep 19, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Sep 18, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Sep 17, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.70% | 100 |
| Sep 16, 2024 | 11.63 | 11.69 | 11.62 | 11.69 | 11.69 | 3.71% | 923 |
| Sep 13, 2024 | 11.40 | 11.40 | 11.27 | 11.27 | 11.27 | -0.18% | 574 |
| Sep 12, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.36% | 1,788 |
| Sep 11, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| Sep 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | 335 |
| Sep 9, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 15 |
| Sep 6, 2024 | 11.95 | 11.95 | 11.45 | 11.45 | 11.45 | -2.97% | 450 |
| Sep 5, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 50 |
| Sep 4, 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 2.61% | 1,100 |
| Sep 3, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.96% | 1,425 |
| Aug 30, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 29, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | 250 |
| Aug 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,701 |
| Aug 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 20 |
| Aug 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.73% | 505 |
| Aug 19, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 3.61% | 1,716 |
| Aug 16, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.64% | 100 |
| Aug 15, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.64% | 100 |
| Aug 14, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 110 |
| Aug 13, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Aug 12, 2024 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | 0.43% | 400 |
| Aug 9, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 9 |
| Aug 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 7, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 15 |
| Aug 6, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 6 |
| Aug 5, 2024 | 11.43 | 11.60 | 11.43 | 11.60 | 11.60 | -1.78% | 5,134 |