BVMF:PHMO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	62.75	62.75	62.40	62.64	62.64	-	386
Aug 26, 2026	62.76	63.12	62.48	62.64	62.64	2.05%	1,526
Aug 24, 2026	61.74	61.98	61.38	61.38	61.38	1.57%	104
Aug 21, 2026	61.14	61.26	60.18	60.43	60.43	-1.74%	1,206
Aug 19, 2026	60.96	61.50	60.54	61.50	61.50	0.57%	43
Aug 18, 2026	60.42	61.38	60.42	61.15	61.15	1.21%	100
Aug 17, 2026	62.16	62.16	60.12	60.42	60.42	-2.99%	5
Aug 14, 2026	61.86	62.28	61.86	62.28	62.28	1.76%	201
Aug 13, 2026	61.92	61.92	61.20	61.20	61.20	1.19%	453
Aug 12, 2026	59.94	60.48	59.94	60.48	60.48	0.30%	10
Aug 11, 2026	59.52	60.30	59.34	60.30	60.30	1.88%	42
Aug 10, 2026	60.36	60.36	59.19	59.19	59.19	-1.65%	408
Aug 7, 2026	59.76	60.18	59.76	60.18	60.18	-0.10%	53
Aug 6, 2026	59.88	60.60	59.88	60.24	60.24	-0.20%	5
Aug 5, 2026	60.36	60.36	60.36	60.36	60.36	0.70%	480
Aug 3, 2026	60.72	60.72	59.82	59.94	59.94	-1.28%	324
Jul 31, 2026	61.08	61.08	60.72	60.72	60.72	-0.99%	7
Jul 30, 2026	59.58	61.33	59.58	61.33	61.33	0.87%	33
Jul 23, 2026	60.80	60.80	60.80	60.80	60.80	-1.03%	8
Jul 22, 2026	61.80	62.04	61.43	61.43	61.43	0.40%	32
Jul 20, 2026	61.25	61.25	61.19	61.19	61.19	-	88
Jul 17, 2026	61.07	61.19	61.07	61.19	61.19	2.72%	112
Jul 16, 2026	57.85	59.69	57.85	59.57	59.57	3.46%	1,080
Jul 10, 2026	57.58	57.58	57.58	57.58	57.58	-1.31%	16
Jul 1, 2026	58.34	58.34	58.34	58.34	58.34	-0.78%	56
Jun 26, 2026	58.80	58.80	58.80	58.80	58.80	1.14%	8
Jun 25, 2026	57.79	58.14	57.79	58.14	58.14	-0.01%	16
Jun 24, 2026	58.26	58.26	58.14	58.14	58.14	5.46%	800
Jun 22, 2026	55.57	55.57	55.57	55.57	55.13	-4.12%	16
Jun 18, 2026	58.13	58.13	57.96	57.96	57.50	0.26%	16
Jun 15, 2026	57.50	57.81	57.50	57.81	57.35	-0.69%	96
Jun 12, 2026	58.21	58.21	58.21	58.21	57.75	-0.71%	8
Jun 11, 2026	58.63	58.63	58.63	58.63	58.16	4.03%	760
Jun 5, 2026	56.35	56.35	56.35	56.35	55.91	3.81%	8
Jun 1, 2026	54.98	54.98	54.28	54.28	53.85	-2.36%	40
May 29, 2026	55.60	55.60	55.60	55.60	55.16	-6.56%	8
May 22, 2026	59.50	59.50	59.50	59.50	59.03	1.19%	240
May 21, 2026	58.81	58.81	58.80	58.80	58.34	-1.84%	264
May 19, 2026	59.91	59.91	59.91	59.91	59.43	0.90%	56
May 18, 2026	59.37	59.37	59.37	59.37	58.90	3.04%	184
May 13, 2026	58.09	58.09	57.62	57.62	57.17	2.95%	200
May 12, 2026	51.10	55.97	51.10	55.97	55.53	7.35%	40
May 8, 2026	52.14	52.14	52.14	52.14	51.73	2.01%	8
Apr 29, 2026	51.35	51.35	51.11	51.11	50.71	-1.00%	48
Apr 28, 2026	51.35	51.63	51.10	51.63	51.22	0.25%	696
Apr 24, 2026	51.50	51.50	51.50	51.50	51.09	1.40%	8
Apr 23, 2026	50.79	50.79	50.79	50.79	50.39	-0.18%	8
Apr 22, 2026	50.00	51.09	49.55	50.88	50.48	4.22%	1,688
Apr 20, 2026	49.38	49.38	48.82	48.82	48.44	-0.94%	4,224
Apr 17, 2026	48.60	49.29	48.60	49.29	48.90	0.97%	56