ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	57.08	57.18	56.78	56.78	56.78	-0.46%	709
Aug 20, 2026	56.28	57.04	56.28	57.04	57.04	1.82%	1,314
Aug 19, 2026	56.28	56.48	55.90	56.02	56.02	-0.07%	2,219
Aug 18, 2026	55.62	56.18	55.50	56.06	56.06	0.65%	2,773
Aug 17, 2026	56.78	56.78	55.70	55.70	55.70	-1.97%	3,302
Aug 14, 2026	56.66	56.82	56.20	56.82	56.82	-0.07%	2,067
Aug 13, 2026	56.00	57.02	55.88	56.86	56.86	1.10%	5,571
Aug 12, 2026	56.48	56.66	55.70	56.24	56.24	-0.11%	2,560
Aug 11, 2026	56.74	57.16	56.28	56.30	56.30	-2.73%	2,630
Aug 10, 2026	59.24	59.28	57.88	57.88	57.88	-2.23%	2,208
Aug 7, 2026	59.00	59.20	57.94	59.20	59.20	0.03%	4,578
Aug 6, 2026	59.32	60.00	59.10	59.18	59.18	0.85%	1,508
Aug 5, 2026	59.20	59.40	58.68	58.68	58.68	-0.10%	1,757
Aug 4, 2026	59.46	59.50	58.74	58.74	58.74	-0.94%	1,160
Aug 3, 2026	59.88	60.12	58.82	59.30	59.30	-1.72%	3,350
Jul 31, 2026	59.12	60.40	58.62	60.34	60.34	1.41%	5,739
Jul 30, 2026	65.62	66.38	59.50	59.50	59.50	-10.20%	11,776
Jul 29, 2026	65.68	66.46	65.68	66.26	66.26	-0.09%	963
Jul 28, 2026	64.50	67.60	64.50	66.32	66.32	3.40%	3,366
Jul 27, 2026	64.08	64.28	63.52	64.14	64.14	-0.03%	957
Jul 24, 2026	63.80	64.50	63.80	64.16	64.16	0.79%	369
Jul 23, 2026	63.48	63.66	63.04	63.66	63.66	0.28%	1,014
Jul 22, 2026	63.90	64.88	63.48	63.48	63.48	-0.84%	1,547
Jul 21, 2026	64.76	65.36	64.02	64.02	64.02	-1.87%	319
Jul 20, 2026	64.98	65.32	64.32	65.24	65.24	0.06%	7,069
Jul 17, 2026	64.26	65.36	63.94	65.20	65.20	3.92%	10,093
Jul 16, 2026	61.72	63.32	61.54	62.74	62.74	0.77%	633
Jul 15, 2026	61.52	62.26	61.36	62.26	62.26	0.58%	978
Jul 14, 2026	63.02	63.16	61.60	61.90	61.90	-1.59%	1,178
Jul 13, 2026	63.20	63.54	62.90	62.90	62.90	0.67%	368
Jul 10, 2026	62.76	63.14	62.00	62.48	62.48	-1.88%	5,046
Jul 9, 2026	63.06	64.28	63.06	63.68	63.68	-1.64%	1,371
Jul 8, 2026	64.06	64.74	64.06	64.74	64.74	0.94%	1,521
Jul 7, 2026	63.42	64.38	63.42	64.14	64.14	2.10%	1,795
Jul 6, 2026	63.56	63.56	62.50	62.82	62.82	-0.60%	895
Jul 3, 2026	63.22	63.22	63.20	63.20	63.20	-0.44%	180
Jul 2, 2026	63.16	63.92	62.90	63.48	63.48	0.79%	865
Jul 1, 2026	63.82	63.82	62.62	62.98	62.98	-0.76%	2,266
Jun 30, 2026	64.70	65.00	63.38	63.46	63.46	-1.34%	3,138
Jun 29, 2026	64.24	64.66	63.82	64.32	64.32	-0.03%	816
Jun 26, 2026	64.30	64.82	64.00	64.34	64.34	0.37%	6,264
Jun 25, 2026	62.70	64.54	62.70	64.10	64.10	1.26%	7,611
Jun 24, 2026	62.66	63.30	62.66	63.30	63.30	1.38%	8,284
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