Pharming Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.677	0.689	0.675	0.681	0.681	2,042,030
2024-09-04	0.672	0.689	0.668	0.682	0.682	3,537,310
2024-09-03	0.703	0.705	0.682	0.682	0.682	2,739,625
2024-09-02	0.705	0.707	0.701	0.701	0.701	1,414,819
2024-08-30	0.708	0.713	0.706	0.706	0.706	1,295,757
2024-08-29	0.704	0.713	0.701	0.711	0.711	1,698,393
2024-08-28	0.705	0.716	0.701	0.701	0.701	2,576,457
2024-08-27	0.722	0.724	0.703	0.703	0.703	3,401,488
2024-08-26	0.726	0.728	0.720	0.721	0.721	1,510,280
2024-08-23	0.730	0.731	0.722	0.728	0.728	1,715,791
2024-08-22	0.736	0.740	0.725	0.725	0.725	3,134,347
2024-08-21	0.720	0.733	0.720	0.731	0.731	3,159,455
2024-08-20	0.738	0.741	0.720	0.720	0.720	2,730,431
2024-08-19	0.735	0.737	0.724	0.736	0.736	2,404,762
2024-08-16	0.731	0.739	0.724	0.733	0.733	3,620,588
2024-08-15	0.716	0.730	0.709	0.730	0.730	3,340,771
2024-08-14	0.705	0.718	0.703	0.717	0.717	3,446,939
2024-08-13	0.716	0.721	0.700	0.702	0.702	3,097,996
2024-08-12	0.723	0.725	0.713	0.713	0.713	2,639,115
2024-08-09	0.726	0.735	0.717	0.720	0.720	3,274,572
2024-08-08	0.740	0.740	0.720	0.721	0.721	4,506,838
2024-08-07	0.724	0.749	0.721	0.741	0.741	5,266,316
2024-08-06	0.701	0.730	0.698	0.718	0.718	6,274,792
2024-08-05	0.682	0.694	0.648	0.684	0.684	9,553,908
2024-08-02	0.733	0.740	0.695	0.704	0.704	7,503,362
2024-08-01	0.792	0.795	0.731	0.733	0.733	9,311,100
2024-07-31	0.782	0.808	0.780	0.800	0.800	5,586,745
2024-07-30	0.757	0.780	0.755	0.777	0.777	2,244,622
2024-07-29	0.770	0.780	0.758	0.758	0.758	1,654,008
2024-07-26	0.770	0.770	0.761	0.769	0.769	1,614,872
2024-07-25	0.765	0.771	0.750	0.770	0.770	2,684,879
2024-07-24	0.771	0.777	0.765	0.767	0.767	1,701,570
2024-07-23	0.780	0.792	0.774	0.778	0.778	2,113,979
2024-07-22	0.768	0.783	0.768	0.781	0.781	2,067,360
2024-07-19	0.792	0.792	0.765	0.765	0.765	2,980,262
2024-07-18	0.790	0.804	0.785	0.792	0.792	2,667,145
2024-07-17	0.780	0.789	0.773	0.789	0.789	2,023,883
2024-07-16	0.785	0.786	0.776	0.780	0.780	1,200,944
2024-07-15	0.794	0.804	0.787	0.787	0.787	1,993,603
2024-07-12	0.807	0.807	0.776	0.798	0.798	4,969,951
2024-07-11	0.789	0.810	0.782	0.805	0.805	3,838,227
2024-07-10	0.770	0.783	0.764	0.783	0.783	2,587,670
2024-07-09	0.760	0.779	0.760	0.765	0.765	1,898,341
2024-07-08	0.771	0.783	0.759	0.760	0.760	2,693,271
2024-07-05	0.755	0.767	0.752	0.767	0.767	2,410,148
2024-07-04	0.758	0.761	0.750	0.756	0.756	1,767,018
2024-07-03	0.757	0.759	0.749	0.754	0.754	2,604,656
2024-07-02	0.750	0.758	0.745	0.756	0.756	1,757,247
2024-07-01	0.760	0.767	0.748	0.751	0.751	2,755,434
2024-06-28	0.764	0.764	0.750	0.753	0.753	2,175,675
2024-06-27	0.759	0.773	0.751	0.762	0.762	1,964,399
2024-06-26	0.778	0.780	0.745	0.758	0.758	3,259,878
2024-06-25	0.787	0.787	0.765	0.773	0.773	2,916,969
2024-06-24	0.749	0.785	0.745	0.785	0.785	5,293,848
2024-06-21	0.757	0.764	0.741	0.745	0.745	3,202,297
2024-06-20	0.743	0.755	0.741	0.755	0.755	1,691,574
2024-06-19	0.765	0.765	0.739	0.741	0.741	2,588,022
2024-06-18	0.742	0.760	0.740	0.760	0.760	3,538,152
2024-06-17	0.747	0.750	0.734	0.741	0.741	3,705,208
2024-06-14	0.750	0.759	0.743	0.743	0.743	2,937,440

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.