ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.78	56.68	55.72	56.50	56.50	1.69%	2,564
Apr 22, 2026	54.90	55.76	54.90	55.56	55.56	1.02%	1,766
Apr 21, 2026	54.90	55.30	54.68	55.00	55.00	0.33%	3,059
Apr 20, 2026	54.68	55.02	54.62	54.82	54.82	0.62%	2,456
Apr 17, 2026	55.20	55.20	54.20	54.48	54.48	-0.51%	3,230
Apr 16, 2026	54.82	55.40	54.52	54.76	54.76	0.22%	2,041
Apr 15, 2026	55.76	55.78	54.60	54.64	54.64	-0.76%	1,159
Apr 14, 2026	56.54	56.54	55.06	55.06	55.06	-3.47%	2,518
Apr 13, 2026	57.52	57.68	57.04	57.04	57.04	-0.21%	1,364
Apr 10, 2026	57.84	57.84	57.08	57.16	57.16	0.04%	1,172
Apr 9, 2026	57.24	57.44	56.42	57.14	57.14	1.67%	967
Apr 8, 2026	57.14	57.14	55.20	56.20	56.20	-3.04%	5,063
Apr 7, 2026	57.36	58.32	57.36	57.96	57.96	1.10%	1,156
Apr 2, 2026	57.00	57.72	56.58	57.33	57.33	2.50%	20,807
Apr 1, 2026	56.50	57.00	55.00	55.93	55.93	-3.19%	46,210
Mar 31, 2026	58.23	58.71	57.63	57.77	57.77	-1.23%	2,515
Mar 30, 2026	57.47	58.54	57.47	58.49	58.49	1.40%	2,496
Mar 27, 2026	55.82	57.68	55.80	57.68	57.68	2.52%	1,328
Mar 26, 2026	55.00	56.29	55.00	56.26	56.26	1.85%	3,014
Mar 25, 2026	55.15	55.34	54.45	55.24	55.24	-1.73%	2,120
Mar 24, 2026	55.56	56.31	55.55	56.21	55.30	1.02%	62,619
Mar 23, 2026	55.97	56.70	55.42	55.64	54.73	-0.50%	4,497
Mar 20, 2026	56.25	56.64	55.92	55.92	55.01	-1.50%	1,790
Mar 19, 2026	57.06	57.36	56.60	56.77	55.85	-1.10%	4,406
Mar 18, 2026	58.04	58.04	57.10	57.40	56.47	-2.30%	1,491
Mar 17, 2026	58.95	59.06	57.98	58.75	57.79	-0.58%	8,058
Mar 16, 2026	59.74	59.75	59.03	59.09	58.13	-0.57%	2,449
Mar 13, 2026	59.04	59.43	59.02	59.43	58.46	1.71%	748
Mar 12, 2026	57.35	58.43	57.16	58.43	57.48	1.97%	1,965
Mar 11, 2026	57.83	57.96	56.73	57.30	56.37	-0.16%	1,525
Mar 10, 2026	57.42	57.96	57.00	57.39	56.46	-0.17%	1,139
Mar 9, 2026	57.59	58.14	56.87	57.49	56.55	0.35%	16,493
Mar 6, 2026	57.99	58.16	57.23	57.29	56.36	-0.68%	14,560
Mar 5, 2026	59.26	59.26	57.35	57.68	56.74	-1.22%	5,554
Mar 4, 2026	59.18	59.18	58.30	58.39	57.44	-0.56%	2,520
Mar 3, 2026	58.85	59.16	58.40	58.72	57.76	-0.19%	6,680
Mar 2, 2026	59.04	59.23	58.51	58.83	57.87	-0.25%	6,677
Feb 27, 2026	58.40	59.54	58.40	58.98	58.02	0.19%	3,939
Feb 26, 2026	58.59	59.36	58.55	58.87	57.91	0.68%	14,146
Feb 25, 2026	58.46	58.80	58.00	58.47	57.52	0.43%	5,327
Feb 24, 2026	58.47	58.58	57.95	58.22	57.27	0.21%	1,514
Feb 23, 2026	56.25	58.17	56.25	58.10	57.15	1.95%	3,387
Feb 20, 2026	57.65	57.85	56.70	56.99	56.06	-0.63%	4,451
Feb 19, 2026	56.56	57.90	56.37	57.35	56.42	1.40%	2,369
Feb 18, 2026	56.17	56.60	56.01	56.56	55.64	0.84%	260
Feb 17, 2026	56.84	57.00	56.09	56.09	55.18	-0.97%	3,583
Feb 16, 2026	56.67	56.91	56.30	56.64	55.72	-0.47%	2,674
Feb 13, 2026	56.12	57.10	56.00	56.91	55.98	0.51%	5,324
Feb 12, 2026	55.52	56.62	55.19	56.62	55.70	1.80%	4,267
Feb 11, 2026	54.10	55.62	53.98	55.62	54.71	3.67%	1,793