ETR:PHI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	26.99	27.06	26.91	26.91	26.91	-1.03%	964
Nov 10, 2026	27.50	27.57	27.09	27.19	27.19	-0.04%	9,187
Nov 9, 2026	27.20	27.41	27.14	27.20	27.20	-0.51%	6,982
Nov 6, 2026	26.91	27.34	26.62	27.34	27.34	-0.94%	8,966
Nov 5, 2026	27.85	28.00	27.35	27.60	27.60	1.10%	18,185
Nov 4, 2026	25.63	27.44	25.63	27.30	27.30	6.02%	37,858
Nov 3, 2026	26.06	26.18	25.27	25.75	25.75	5.06%	33,304
Nov 2, 2026	24.16	24.51	24.13	24.51	24.51	1.41%	11,064
Oct 30, 2026	24.38	24.57	24.17	24.17	24.17	-0.66%	3,414
Oct 29, 2026	24.30	24.50	24.22	24.33	24.33	0.58%	9,848
Oct 28, 2026	23.74	24.45	23.73	24.19	24.19	1.47%	11,763
Oct 27, 2026	23.74	23.92	23.70	23.84	23.84	0.04%	2,255
Oct 26, 2026	23.97	24.12	23.83	23.83	23.83	-0.54%	3,159
Oct 23, 2026	23.85	24.04	23.82	23.96	23.96	0.25%	12,274
Oct 22, 2026	23.37	23.95	23.37	23.90	23.90	1.53%	5,404
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%	17,091
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