ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	56.66	56.82	56.20	56.82	55.92	-0.07%	2,067
Aug 13, 2026	56.00	57.02	55.88	56.86	55.96	1.10%	5,571
Aug 12, 2026	56.48	56.66	55.70	56.24	55.35	-0.11%	2,560
Aug 11, 2026	56.74	57.16	56.28	56.30	55.41	-2.73%	2,630
Aug 10, 2026	59.24	59.28	57.88	57.88	56.97	-2.23%	2,208
Aug 7, 2026	59.00	59.20	57.94	59.20	58.26	0.03%	4,578
Aug 6, 2026	59.32	60.00	59.10	59.18	58.25	0.85%	1,508
Aug 5, 2026	59.20	59.40	58.68	58.68	57.75	-0.10%	1,757
Aug 4, 2026	59.46	59.50	58.74	58.74	57.81	-0.94%	1,160
Aug 3, 2026	59.88	60.12	58.82	59.30	58.36	-1.72%	3,350
Jul 31, 2026	59.12	60.40	58.62	60.34	59.39	1.41%	5,739
Jul 30, 2026	65.62	66.38	59.50	59.50	58.56	-10.20%	11,776
Jul 29, 2026	65.68	66.46	65.68	66.26	65.21	-0.09%	963
Jul 28, 2026	64.50	67.60	64.50	66.32	65.27	3.40%	3,366
Jul 27, 2026	64.08	64.28	63.52	64.14	63.13	-0.03%	957