ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	67.78	67.90	67.78	67.90	67.90	0.95%	427
Oct 22, 2026	65.86	67.26	65.86	67.26	67.26	2.09%	1,504
Oct 21, 2026	66.02	66.54	65.88	65.88	65.88	-1.20%	893
Oct 20, 2026	66.06	66.96	66.06	66.68	66.68	0.60%	2,197
Oct 19, 2026	66.38	66.76	65.80	66.28	66.28	-0.48%	3,282
Oct 16, 2026	65.90	66.60	65.60	66.60	66.60	0.88%	2,424
Oct 15, 2026	66.50	67.40	65.72	66.02	66.02	1.57%	4,700
Oct 14, 2026	63.76	65.20	63.76	65.00	65.00	1.37%	3,648
Oct 13, 2026	64.78	64.86	63.96	64.12	64.12	0.41%	837
Oct 12, 2026	63.80	64.40	63.68	63.86	63.86	-0.28%	2,007
Oct 9, 2026	63.08	64.04	63.08	64.04	64.04	0.44%	2,571
Oct 8, 2026	61.96	63.76	61.88	63.76	63.76	2.64%	3,404
Oct 7, 2026	61.20	62.14	61.20	62.12	62.12	2.07%	1,963
Oct 6, 2026	60.52	60.88	60.10	60.86	60.86	0.86%	2,159
Oct 5, 2026	60.00	60.58	59.24	60.34	60.34	1.14%	986
Oct 2, 2026	59.38	59.76	59.38	59.66	59.66	0.17%	1,278
Oct 1, 2026	59.64	59.74	59.00	59.56	59.56	-0.77%	2,228
Sep 30, 2026	60.48	60.80	60.02	60.02	60.02	-0.63%	1,053
Sep 29, 2026	60.68	60.68	60.18	60.40	60.40	-0.43%	1,283
Sep 28, 2026	60.46	61.12	60.46	60.66	60.66	1.23%	4,724
Sep 25, 2026	60.76	60.76	59.88	59.92	59.92	-1.93%	381
Sep 24, 2026	60.46	61.60	60.30	61.10	61.10	0.76%	1,765
Sep 23, 2026	60.50	61.04	60.18	60.64	60.64	1.03%	1,175
Sep 22, 2026	59.92	60.22	59.72	60.02	60.02	0.54%	1,251
Sep 21, 2026	60.78	60.78	59.70	59.70	59.70	-1.94%	705
Sep 18, 2026	60.66	60.88	60.26	60.88	60.88	1.13%	1,203
Sep 17, 2026	61.08	61.10	60.20	60.20	60.20	-1.44%	805
Sep 16, 2026	60.68	61.08	60.14	61.08	61.08	0.49%	1,437
Sep 15, 2026	60.46	60.78	59.92	60.78	60.78	1.44%	1,707
Sep 14, 2026	59.74	61.40	59.74	60.88	59.92	2.56%	5,047
Sep 11, 2026	59.08	59.60	59.08	59.36	58.42	0.20%	3,320
Sep 10, 2026	58.10	59.36	58.10	59.24	58.30	1.96%	1,024
Sep 9, 2026	58.02	59.18	57.96	58.10	57.18	-0.58%	1,119
Sep 8, 2026	59.70	59.70	58.44	58.44	57.52	-1.32%	4,094
Sep 7, 2026	60.00	60.00	59.06	59.22	58.28	-0.60%	1,449
Sep 4, 2026	60.08	60.08	59.58	59.58	58.64	-0.96%	1,434
Sep 3, 2026	59.88	60.16	59.80	60.16	59.21	0.23%	2,649
Sep 2, 2026	60.02	60.48	59.00	60.02	59.07	-1.12%	909
Sep 1, 2026	59.30	60.74	58.80	60.70	59.74	2.78%	2,892
Aug 31, 2026	59.00	59.22	58.68	59.06	58.13	0.48%	3,901
Aug 28, 2026	58.40	58.96	58.22	58.78	57.85	0.10%	1,930
Aug 27, 2026	59.20	59.20	58.00	58.72	57.79	-0.81%	3,989
Aug 26, 2026	58.46	59.20	58.36	59.20	58.26	1.82%	307
Aug 25, 2026	58.80	58.80	58.00	58.14	57.22	-1.09%	3,101
Aug 24, 2026	56.74	58.82	56.74	58.78	57.85	3.52%	880
Aug 21, 2026	57.08	57.18	56.78	56.78	55.88	-0.46%	709
Aug 20, 2026	56.28	57.04	56.28	57.04	56.14	1.82%	1,314
Aug 19, 2026	56.28	56.48	55.90	56.02	55.13	-0.07%	2,219
Aug 18, 2026	55.62	56.18	55.50	56.06	55.17	0.65%	2,773
Aug 17, 2026	56.78	56.78	55.70	55.70	54.82	-1.97%	3,302