ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.02	59.20	58.82	59.00	-	0.10%	504
Jun 1, 2026	59.70	60.22	58.94	58.94	58.94	-2.09%	2,254
May 29, 2026	61.80	61.98	60.20	60.20	60.20	-2.78%	5,631
May 28, 2026	62.38	62.46	61.86	61.92	61.92	-0.74%	1,430
May 27, 2026	62.36	62.70	61.92	62.38	62.38	0.45%	871
May 26, 2026	63.38	63.62	61.64	62.10	62.10	-1.90%	7,288
May 25, 2026	63.96	64.08	63.10	63.30	63.30	-0.60%	832
May 22, 2026	63.30	63.76	63.30	63.68	63.68	-0.19%	385
May 21, 2026	63.00	63.80	62.76	63.80	63.80	0.35%	3,717
May 20, 2026	64.08	64.08	63.38	63.58	63.58	-	3,612
May 19, 2026	63.18	63.90	63.16	63.58	63.58	1.11%	1,071
May 18, 2026	62.66	63.04	62.50	62.88	62.88	0.80%	2,141
May 15, 2026	62.48	62.80	62.18	62.38	62.38	0.74%	3,132
May 14, 2026	61.06	61.94	61.06	61.92	61.92	2.01%	390
May 13, 2026	59.62	60.70	59.60	60.70	60.70	1.78%	186
May 12, 2026	58.64	59.64	58.48	59.64	59.64	2.44%	1,267
May 11, 2026	57.88	58.26	57.70	58.22	58.22	-0.75%	1,428
May 8, 2026	58.96	59.02	58.60	58.66	58.66	-0.51%	2,780
May 7, 2026	60.16	60.16	58.82	58.96	58.96	-2.19%	2,522
May 6, 2026	62.46	62.46	60.06	60.28	60.28	-3.37%	4,507
May 5, 2026	62.78	62.90	62.38	62.38	62.38	-1.42%	3,161
May 4, 2026	63.42	63.50	62.80	63.28	63.28	2.43%	6,103
Apr 30, 2026	58.28	62.80	57.70	61.78	61.78	6.01%	17,544
Apr 29, 2026	57.92	58.34	57.60	58.28	58.28	0.59%	10,224
Apr 28, 2026	56.68	57.94	56.46	57.94	57.94	3.43%	813
Apr 27, 2026	56.84	57.02	56.02	56.02	56.02	-1.48%	2,518
Apr 24, 2026	56.90	57.26	56.86	56.86	56.86	0.64%	3,001
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	-0.10%	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