ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	61.50	62.60	61.10	62.44	62.44	1.89%	2,522
Jun 22, 2026	60.18	61.30	60.18	61.28	61.28	1.90%	991
Jun 19, 2026	60.54	60.56	60.14	60.14	60.14	0.23%	783
Jun 18, 2026	60.04	60.24	59.38	60.00	60.00	0.23%	1,331
Jun 17, 2026	60.20	60.66	59.40	59.86	59.86	-1.48%	3,183
Jun 16, 2026	60.28	60.78	59.86	60.76	60.76	1.67%	3,910
Jun 15, 2026	61.04	61.04	59.76	59.76	59.76	-1.75%	2,063
Jun 12, 2026	62.34	63.12	61.54	61.74	60.82	-2.16%	4,384
Jun 11, 2026	62.90	63.86	62.90	63.10	62.16	-0.72%	5,279
Jun 10, 2026	61.92	63.56	61.92	63.56	62.62	2.52%	1,738
Jun 9, 2026	62.16	62.40	60.82	62.00	61.08	-0.19%	1,953
Jun 8, 2026	62.64	62.70	62.10	62.12	61.20	-0.45%	1,667
Jun 5, 2026	61.04	62.40	60.54	62.40	61.47	2.87%	1,162
Jun 4, 2026	61.12	61.16	60.48	60.66	59.76	-0.39%	911
Jun 3, 2026	59.46	61.00	59.36	60.90	60.00	3.19%	2,970
Jun 2, 2026	59.02	59.20	58.76	59.02	58.14	0.14%	968
Jun 1, 2026	59.70	60.22	58.94	58.94	58.07	-2.09%	2,254
May 29, 2026	61.80	61.98	60.20	60.20	59.31	-2.78%	5,631
May 28, 2026	62.38	62.46	61.86	61.92	61.00	-0.74%	1,430
May 27, 2026	62.36	62.70	61.92	62.38	61.45	0.45%	871
May 26, 2026	63.38	63.62	61.64	62.10	61.18	-1.90%	7,288
May 25, 2026	63.96	64.08	63.10	63.30	62.36	-0.60%	832
May 22, 2026	63.30	63.76	63.30	63.68	62.74	-0.19%	385
May 21, 2026	63.00	63.80	62.76	63.80	62.85	0.35%	3,717
May 20, 2026	64.08	64.08	63.38	63.58	62.64	-	3,612
May 19, 2026	63.18	63.90	63.16	63.58	62.64	1.11%	1,071
May 18, 2026	62.66	63.04	62.50	62.88	61.95	0.80%	2,141
May 15, 2026	62.48	62.80	62.18	62.38	61.45	0.74%	3,132
May 14, 2026	61.06	61.94	61.06	61.92	61.00	2.01%	390
May 13, 2026	59.62	60.70	59.60	60.70	59.80	1.78%	186
May 12, 2026	58.64	59.64	58.48	59.64	58.76	2.44%	1,267
May 11, 2026	57.88	58.26	57.70	58.22	57.36	-0.75%	1,428
May 8, 2026	58.96	59.02	58.60	58.66	57.79	-0.51%	2,780
May 7, 2026	60.16	60.16	58.82	58.96	58.09	-2.19%	2,522
May 6, 2026	62.46	62.46	60.06	60.28	59.39	-3.37%	4,507
May 5, 2026	62.78	62.90	62.38	62.38	61.45	-1.42%	3,161
May 4, 2026	63.42	63.50	62.80	63.28	62.34	2.43%	6,103
Apr 30, 2026	58.28	62.80	57.70	61.78	60.86	6.01%	17,544
Apr 29, 2026	57.92	58.34	57.60	58.28	57.42	0.59%	10,224
Apr 28, 2026	56.68	57.94	56.46	57.94	57.08	3.43%	813
Apr 27, 2026	56.84	57.02	56.02	56.02	55.19	-1.48%	2,518
Apr 24, 2026	56.90	57.26	56.86	56.86	56.02	0.64%	3,001
Apr 23, 2026	55.78	56.68	55.72	56.50	55.66	1.69%	2,564
Apr 22, 2026	54.90	55.76	54.90	55.56	54.74	1.02%	1,766
Apr 21, 2026	54.90	55.30	54.68	55.00	54.18	0.33%	3,059
Apr 20, 2026	54.68	55.02	54.62	54.82	54.01	0.62%	2,456
Apr 17, 2026	55.20	55.20	54.20	54.48	53.67	-0.51%	3,230
Apr 16, 2026	54.82	55.40	54.52	54.76	53.95	0.22%	2,041
Apr 15, 2026	55.76	55.78	54.60	54.64	53.83	-0.76%	1,159
Apr 14, 2026	56.54	56.54	55.06	55.06	54.24	-3.47%	2,518