ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.82	57.68	55.80	57.68	57.68	2.52%	1,328
Mar 26, 2026	55.00	56.29	55.00	56.26	56.26	1.85%	3,014
Mar 25, 2026	55.15	55.34	54.45	55.24	55.24	-1.73%	2,120
Mar 24, 2026	55.56	56.31	55.55	56.21	55.30	1.02%	62,619
Mar 23, 2026	55.97	56.70	55.42	55.64	54.73	-0.50%	4,497
Mar 20, 2026	56.25	56.64	55.92	55.92	55.01	-1.50%	1,790
Mar 19, 2026	57.06	57.36	56.60	56.77	55.85	-1.10%	4,406
Mar 18, 2026	58.04	58.04	57.10	57.40	56.47	-2.30%	1,491
Mar 17, 2026	58.95	59.06	57.98	58.75	57.79	-0.58%	8,058
Mar 16, 2026	59.74	59.75	59.03	59.09	58.13	-0.57%	2,449
Mar 13, 2026	59.04	59.43	59.02	59.43	58.46	1.71%	748
Mar 12, 2026	57.35	58.43	57.16	58.43	57.48	1.97%	1,965
Mar 11, 2026	57.83	57.96	56.73	57.30	56.37	-0.16%	1,525
Mar 10, 2026	57.42	57.96	57.00	57.39	56.46	-0.17%	1,139
Mar 9, 2026	57.59	58.14	56.87	57.49	56.55	0.35%	16,493
Mar 6, 2026	57.99	58.16	57.23	57.29	56.36	-0.68%	14,560
Mar 5, 2026	59.26	59.26	57.35	57.68	56.74	-1.22%	5,554
Mar 4, 2026	59.18	59.18	58.30	58.39	57.44	-0.56%	2,520
Mar 3, 2026	58.85	59.16	58.40	58.72	57.76	-0.19%	6,680
Mar 2, 2026	59.04	59.23	58.51	58.83	57.87	-0.25%	6,677
Feb 27, 2026	58.40	59.54	58.40	58.98	58.02	0.19%	3,939
Feb 26, 2026	58.59	59.36	58.55	58.87	57.91	0.68%	14,146
Feb 25, 2026	58.46	58.80	58.00	58.47	57.52	0.43%	5,327
Feb 24, 2026	58.47	58.58	57.95	58.22	57.27	0.21%	1,514
Feb 23, 2026	56.25	58.17	56.25	58.10	57.15	1.95%	3,387
Feb 20, 2026	57.65	57.85	56.70	56.99	56.06	-0.63%	4,451
Feb 19, 2026	56.56	57.90	56.37	57.35	56.42	1.40%	2,369
Feb 18, 2026	56.17	56.60	56.01	56.56	55.64	0.84%	260
Feb 17, 2026	56.84	57.00	56.09	56.09	55.18	-0.97%	3,583
Feb 16, 2026	56.67	56.91	56.30	56.64	55.72	-0.47%	2,674
Feb 13, 2026	56.12	57.10	56.00	56.91	55.98	0.51%	5,324
Feb 12, 2026	55.52	56.62	55.19	56.62	55.70	1.80%	4,267
Feb 11, 2026	54.10	55.62	53.98	55.62	54.71	3.67%	1,793
Feb 10, 2026	54.00	54.10	53.39	53.65	52.78	-0.98%	15,566
Feb 9, 2026	55.12	55.12	54.18	54.18	53.30	-2.15%	3,797
Feb 6, 2026	55.56	55.67	54.93	55.37	54.47	0.67%	44,839
Feb 5, 2026	54.94	56.06	54.72	55.00	54.10	0.05%	5,670
Feb 4, 2026	54.21	55.06	53.97	54.97	54.08	1.53%	23,337
Feb 3, 2026	52.54	54.35	52.46	54.14	53.26	3.70%	9,039
Feb 2, 2026	52.50	52.81	52.21	52.21	51.36	1.77%	4,702
Jan 30, 2026	50.11	51.34	50.11	51.30	50.47	-0.43%	36,601
Jan 29, 2026	52.81	53.09	50.50	51.52	50.68	-4.06%	8,027
Jan 28, 2026	53.19	53.76	52.61	53.70	52.83	1.57%	7,981
Jan 27, 2026	53.12	53.12	52.50	52.87	52.01	0.38%	2,478
Jan 26, 2026	52.30	52.96	52.13	52.67	51.81	0.80%	4,826
Jan 23, 2026	52.01	52.30	51.86	52.25	51.40	0.44%	1,081
Jan 22, 2026	52.27	52.32	51.70	52.02	51.17	0.70%	2,534
Jan 21, 2026	52.39	52.41	51.48	51.66	50.82	-2.14%	4,633
Jan 20, 2026	52.67	52.89	52.30	52.79	51.93	-1.05%	6,540
Jan 19, 2026	52.23	53.50	52.23	53.35	52.48	0.60%	4,901