ETR:PHI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	22.98	23.54	22.98	23.54	23.54	1.90%	11,049
Oct 20, 2026	23.03	23.13	22.99	23.10	23.10	1.01%	3,184
Oct 19, 2026	22.98	23.00	22.72	22.87	22.87	-0.74%	1,157
Oct 16, 2026	22.70	23.15	22.70	23.04	23.04	1.27%	19,812
Oct 15, 2026	22.65	22.88	22.42	22.75	22.75	1.56%	14,891
Oct 14, 2026	22.28	22.50	22.25	22.40	22.40	1.22%	3,343
Oct 13, 2026	22.51	22.57	22.02	22.13	22.13	-0.05%	12,868
Oct 12, 2026	21.64	22.14	21.64	22.14	22.14	1.70%	8,734
Oct 9, 2026	21.70	22.00	21.63	21.77	21.77	1.07%	5,211
Oct 8, 2026	21.40	21.64	21.25	21.54	21.54	-0.14%	4,563
Oct 7, 2026	21.55	21.80	21.51	21.57	21.57	-0.14%	2,801
Oct 6, 2026	21.47	21.79	21.44	21.60	21.60	1.55%	2,655
Oct 5, 2026	21.14	21.33	21.14	21.27	21.27	0.19%	7,116
Oct 2, 2026	21.14	21.36	21.14	21.23	21.23	0.43%	2,309
Oct 1, 2026	21.48	21.56	21.11	21.14	21.14	-2.76%	2,635
Sep 30, 2026	21.79	21.87	21.54	21.74	21.74	0.09%	7,807
Sep 29, 2026	22.03	22.03	21.70	21.72	21.72	-1.32%	1,684
Sep 28, 2026	22.02	22.28	22.01	22.01	22.01	1.29%	5,478
Sep 25, 2026	21.58	21.83	21.58	21.73	21.73	1.40%	3,863
Sep 24, 2026	21.60	21.74	21.43	21.43	21.43	-0.79%	1,542
Sep 23, 2026	21.84	21.86	21.60	21.60	21.60	-1.01%	3,529
Sep 22, 2026	21.72	21.90	21.67	21.82	21.82	0.65%	6,652
Sep 21, 2026	21.57	21.74	21.57	21.68	21.68	0.79%	978
Sep 18, 2026	21.59	21.64	21.36	21.51	21.51	-0.05%	2,991
Sep 17, 2026	21.75	21.78	21.48	21.52	21.52	-0.88%	2,096
Sep 16, 2026	21.52	21.80	21.49	21.71	21.71	0.84%	6,505
Sep 15, 2026	21.69	21.75	21.48	21.53	21.53	-0.60%	2,071
Sep 14, 2026	21.35	21.80	21.33	21.66	21.66	2.27%	13,298
Sep 11, 2026	21.31	21.51	21.18	21.18	21.18	-0.70%	13,176
Sep 10, 2026	21.54	21.65	21.22	21.33	21.33	-1.48%	11,101
Sep 9, 2026	21.82	21.86	21.53	21.65	21.65	-1.05%	9,185
Sep 8, 2026	22.08	22.26	21.84	21.88	21.88	-1.00%	9,155
Sep 7, 2026	22.21	22.21	21.97	22.10	22.10	-1.30%	4,631
Sep 4, 2026	22.55	22.56	22.31	22.39	22.39	0.09%	4,418
Sep 3, 2026	22.80	22.82	22.03	22.37	22.37	-2.36%	28,474
Sep 2, 2026	22.93	23.16	22.72	22.91	22.91	-0.30%	8,558
Sep 1, 2026	22.95	23.26	22.90	22.98	22.98	0.66%	10,364
Aug 31, 2026	23.01	23.11	22.83	22.83	22.83	-1.08%	7,790
Aug 28, 2026	23.21	23.27	23.04	23.08	23.08	-0.30%	4,239
Aug 27, 2026	22.95	23.22	22.90	23.15	23.15	0.04%	7,334
Aug 26, 2026	23.49	23.49	23.14	23.14	23.14	-1.20%	9,017
Aug 25, 2026	23.57	23.58	23.38	23.42	23.42	-0.80%	3,406
Aug 24, 2026	23.57	23.76	23.49	23.61	23.61	-	5,914
Aug 21, 2026	23.53	23.62	23.36	23.61	23.61	-0.46%	3,272
Aug 20, 2026	23.70	23.81	23.64	23.72	23.72	0.38%	2,314
Aug 19, 2026	23.41	23.71	23.40	23.63	23.63	0.47%	1,610
Aug 18, 2026	23.27	23.64	23.27	23.52	23.52	0.94%	3,123
Aug 17, 2026	23.46	23.58	23.30	23.30	23.30	-1.60%	6,434
Aug 14, 2026	24.02	24.06	23.68	23.68	23.68	-0.08%	2,518
Aug 13, 2026	23.33	23.73	23.33	23.70	23.70	2.07%	8,796