BVMF:PHMO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	410.77	410.77	408.89	408.89	408.89	-1.00%	6
Apr 28, 2026	410.82	413.04	408.81	413.04	413.04	0.25%	87
Apr 24, 2026	412.00	412.00	412.00	412.00	412.00	1.40%	1
Apr 23, 2026	406.33	406.33	406.33	406.33	406.33	-0.18%	1
Apr 22, 2026	399.97	408.70	396.36	407.07	407.07	4.22%	211
Apr 20, 2026	395.06	395.06	390.59	390.59	390.59	-0.94%	528
Apr 17, 2026	388.83	394.29	388.83	394.29	394.29	0.97%	7
Apr 16, 2026	390.50	390.50	390.50	390.50	390.50	-0.63%	3
Apr 15, 2026	392.99	392.99	392.99	392.99	392.99	-1.49%	1
Apr 14, 2026	403.44	403.44	394.57	398.92	398.92	-1.36%	3
Apr 13, 2026	403.70	404.40	403.70	404.40	404.40	0.90%	2
Apr 10, 2026	400.78	400.78	400.78	400.78	400.78	-2.49%	6
Apr 9, 2026	409.91	411.03	409.91	411.03	411.03	-0.15%	15
Apr 8, 2026	411.64	411.64	411.64	411.64	411.64	0.89%	5
Apr 7, 2026	412.46	412.86	407.99	407.99	407.99	-0.68%	13
Apr 6, 2026	406.73	410.80	406.73	410.80	410.80	0.80%	38
Apr 2, 2026	407.53	407.53	407.53	407.53	407.53	-0.09%	1
Apr 1, 2026	419.42	419.42	407.00	407.88	407.88	-5.04%	124
Mar 31, 2026	429.55	429.55	429.55	429.55	429.55	-1.08%	2
Mar 30, 2026	434.24	434.24	434.24	434.24	434.24	1.39%	1
Mar 27, 2026	428.29	428.29	428.29	428.29	428.29	0.10%	7
Mar 26, 2026	427.86	427.86	427.86	427.86	427.86	-1.05%	6
Mar 25, 2026	432.42	432.42	432.42	432.42	432.42	0.16%	4
Mar 24, 2026	431.74	431.74	431.74	431.74	431.74	0.21%	4
Mar 23, 2026	428.89	431.27	428.89	430.85	430.85	-0.38%	12
Mar 20, 2026	430.00	432.49	430.00	432.49	432.49	1.48%	7
Mar 19, 2026	426.20	426.20	426.20	426.20	426.20	-2.00%	2
Mar 18, 2026	434.90	434.90	434.90	434.90	434.90	-5.18%	4
Mar 16, 2026	463.06	463.06	458.64	458.64	455.53	-0.86%	27
Mar 13, 2026	462.60	462.60	462.60	462.60	459.46	3.23%	21
Mar 12, 2026	434.95	448.12	434.95	448.12	445.08	4.06%	209
Mar 11, 2026	435.04	435.04	430.64	430.64	427.72	-3.43%	129
Mar 10, 2026	445.92	445.92	445.92	445.92	442.89	0.16%	10
Mar 9, 2026	446.71	446.71	445.21	445.21	442.19	0.24%	302
Mar 6, 2026	444.15	444.15	444.15	444.15	441.14	0.09%	2
Mar 5, 2026	443.75	443.75	443.75	443.75	440.74	-5.10%	11
Mar 4, 2026	462.93	467.60	462.93	467.60	464.43	0.12%	25
Mar 3, 2026	469.00	469.00	467.05	467.05	463.88	-2.11%	5
Mar 2, 2026	479.30	479.30	477.12	477.12	473.88	-0.29%	4
Feb 27, 2026	478.51	478.51	478.51	478.51	475.26	-1.16%	1
Feb 26, 2026	484.11	484.11	484.11	484.11	480.82	-0.79%	58
Feb 25, 2026	487.97	487.97	487.97	487.97	484.66	1.53%	1
Feb 24, 2026	480.64	480.64	480.64	480.64	477.38	0.97%	1
Feb 20, 2026	475.21	476.00	475.21	476.00	472.77	-0.60%	31
Feb 19, 2026	478.07	478.85	478.07	478.85	475.60	-	74
Feb 18, 2026	478.85	478.85	478.85	478.85	475.60	-2.57%	4
Feb 13, 2026	491.13	491.48	491.13	491.47	488.13	1.53%	9
Feb 11, 2026	472.27	484.07	472.27	484.07	480.78	2.02%	6
Feb 10, 2026	474.49	474.49	474.49	474.49	471.27	1.29%	3
Feb 9, 2026	468.40	468.47	468.40	468.47	465.29	-0.08%	232