ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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