ETR:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	59.08	59.60	59.08	59.36	59.36	0.20%	3,320
Sep 10, 2026	58.10	59.36	58.10	59.24	59.24	1.96%	1,024
Sep 9, 2026	58.02	59.18	57.96	58.10	58.10	-0.58%	1,119
Sep 8, 2026	59.70	59.70	58.44	58.44	58.44	-1.32%	4,094
Sep 7, 2026	60.00	60.00	59.06	59.22	59.22	-0.60%	1,449
Sep 4, 2026	60.08	60.08	59.58	59.58	59.58	-0.96%	1,434
Sep 3, 2026	59.88	60.16	59.80	60.16	60.16	0.23%	2,649
Sep 2, 2026	60.02	60.48	59.00	60.02	60.02	-1.12%	909
Sep 1, 2026	59.30	60.74	58.80	60.70	60.70	2.78%	2,892
Aug 31, 2026	59.00	59.22	58.68	59.06	59.06	0.48%	3,901
Aug 28, 2026	58.40	58.96	58.22	58.78	58.78	0.10%	1,930
Aug 27, 2026	59.20	59.20	58.00	58.72	58.72	-0.81%	3,989
Aug 26, 2026	58.46	59.20	58.36	59.20	59.20	1.82%	307
Aug 25, 2026	58.80	58.80	58.00	58.14	58.14	-1.09%	3,101
Aug 24, 2026	56.74	58.82	56.74	58.78	58.78	3.52%	880
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