Pharming Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.769 | 0.769 | 0.750 | 0.751 | 0.751 | 3,043,910 |
| 2024-06-12 | 0.773 | 0.777 | 0.764 | 0.769 | 0.769 | 3,085,213 |
| 2024-06-11 | 0.783 | 0.785 | 0.769 | 0.769 | 0.769 | 3,715,409 |
| 2024-06-10 | 0.795 | 0.795 | 0.778 | 0.783 | 0.783 | 3,387,591 |
| 2024-06-07 | 0.800 | 0.807 | 0.784 | 0.790 | 0.790 | 4,107,498 |
| 2024-06-06 | 0.810 | 0.817 | 0.791 | 0.800 | 0.800 | 4,231,157 |
| 2024-06-05 | 0.789 | 0.808 | 0.784 | 0.808 | 0.808 | 4,661,754 |
| 2024-06-04 | 0.810 | 0.811 | 0.788 | 0.788 | 0.788 | 5,972,371 |
| 2024-06-03 | 0.825 | 0.832 | 0.805 | 0.814 | 0.814 | 5,182,239 |
| 2024-05-31 | 0.790 | 0.825 | 0.722 | 0.821 | 0.821 | 21,900,891 |
| 2024-05-30 | 0.820 | 0.823 | 0.807 | 0.823 | 0.823 | 2,283,787 |
| 2024-05-29 | 0.846 | 0.846 | 0.810 | 0.810 | 0.810 | 3,773,563 |
| 2024-05-28 | 0.828 | 0.849 | 0.823 | 0.845 | 0.845 | 4,595,581 |
| 2024-05-27 | 0.834 | 0.850 | 0.825 | 0.827 | 0.827 | 5,121,589 |
| 2024-05-24 | 0.825 | 0.838 | 0.816 | 0.832 | 0.832 | 4,309,913 |
| 2024-05-23 | 0.849 | 0.853 | 0.827 | 0.827 | 0.827 | 3,479,806 |
| 2024-05-22 | 0.813 | 0.846 | 0.807 | 0.844 | 0.844 | 5,820,042 |
| 2024-05-21 | 0.833 | 0.835 | 0.806 | 0.815 | 0.815 | 6,299,432 |
| 2024-05-20 | 0.845 | 0.849 | 0.834 | 0.835 | 0.835 | 3,568,700 |
| 2024-05-17 | 0.857 | 0.864 | 0.845 | 0.845 | 0.845 | 3,070,825 |
| 2024-05-16 | 0.848 | 0.862 | 0.843 | 0.859 | 0.859 | 3,675,116 |
| 2024-05-15 | 0.865 | 0.872 | 0.850 | 0.850 | 0.850 | 6,708,908 |
| 2024-05-14 | 0.876 | 0.879 | 0.862 | 0.868 | 0.868 | 7,147,081 |
| 2024-05-13 | 0.881 | 0.881 | 0.872 | 0.876 | 0.876 | 4,600,408 |
| 2024-05-10 | 0.876 | 0.893 | 0.869 | 0.882 | 0.882 | 6,382,235 |
| 2024-05-09 | 0.880 | 0.886 | 0.870 | 0.873 | 0.873 | 5,197,921 |
| 2024-05-08 | 0.900 | 0.905 | 0.865 | 0.879 | 0.879 | 13,549,550 |
| 2024-05-07 | 0.900 | 0.906 | 0.895 | 0.895 | 0.895 | 6,497,833 |
| 2024-05-06 | 0.900 | 0.904 | 0.896 | 0.900 | 0.900 | 4,498,156 |
| 2024-05-03 | 0.900 | 0.914 | 0.898 | 0.899 | 0.899 | 4,659,264 |
| 2024-05-02 | 0.880 | 0.898 | 0.879 | 0.898 | 0.898 | 2,763,190 |
| 2024-04-30 | 0.907 | 0.910 | 0.875 | 0.877 | 0.877 | 3,882,227 |
| 2024-04-29 | 0.911 | 0.912 | 0.894 | 0.905 | 0.905 | 4,531,435 |
| 2024-04-26 | 0.888 | 0.903 | 0.883 | 0.900 | 0.900 | 3,641,122 |
| 2024-04-25 | 0.910 | 0.910 | 0.875 | 0.881 | 0.881 | 4,203,859 |
| 2024-04-24 | 0.916 | 0.917 | 0.893 | 0.905 | 0.905 | 6,519,524 |
| 2024-04-23 | 0.910 | 0.923 | 0.905 | 0.908 | 0.908 | 4,300,077 |
| 2024-04-22 | 0.881 | 0.914 | 0.881 | 0.900 | 0.900 | 6,570,354 |
| 2024-04-19 | 0.879 | 0.889 | 0.869 | 0.881 | 0.881 | 8,926,686 |
| 2024-04-18 | 0.957 | 0.957 | 0.861 | 0.868 | 0.868 | 37,599,273 |
| 2024-04-17 | 0.960 | 0.967 | 0.953 | 0.961 | 0.961 | 2,891,437 |
| 2024-04-16 | 0.975 | 0.979 | 0.952 | 0.962 | 0.962 | 6,325,596 |
| 2024-04-15 | 1.010 | 1.014 | 0.988 | 0.988 | 0.988 | 5,323,102 |
| 2024-04-12 | 1.003 | 1.027 | 1.003 | 1.010 | 1.010 | 7,289,511 |
| 2024-04-11 | 0.998 | 1.007 | 0.990 | 0.998 | 0.998 | 3,933,487 |
| 2024-04-10 | 0.992 | 1.001 | 0.985 | 0.998 | 0.998 | 4,564,372 |
| 2024-04-09 | 0.984 | 0.995 | 0.979 | 0.986 | 0.986 | 3,470,452 |
| 2024-04-08 | 0.998 | 1.000 | 0.984 | 0.984 | 0.984 | 6,204,128 |
| 2024-04-05 | 1.000 | 1.007 | 0.997 | 0.999 | 0.999 | 6,010,282 |
| 2024-04-04 | 1.009 | 1.019 | 1.003 | 1.011 | 1.011 | 4,626,121 |
| 2024-04-03 | 1.005 | 1.014 | 1.000 | 1.010 | 1.010 | 3,480,989 |
| 2024-04-02 | 1.020 | 1.020 | 1.001 | 1.006 | 1.006 | 8,693,826 |
| 2024-03-28 | 1.010 | 1.027 | 1.002 | 1.019 | 1.019 | 5,288,758 |
| 2024-03-27 | 1.020 | 1.034 | 0.996 | 1.009 | 1.009 | 7,513,826 |
| 2024-03-26 | 1.030 | 1.033 | 1.012 | 1.012 | 1.012 | 6,155,152 |
| 2024-03-25 | 1.045 | 1.050 | 1.031 | 1.031 | 1.031 | 3,303,648 |
| 2024-03-22 | 1.048 | 1.066 | 1.036 | 1.042 | 1.042 | 8,267,003 |
| 2024-03-21 | 1.039 | 1.049 | 1.032 | 1.048 | 1.048 | 7,711,473 |
| 2024-03-20 | 1.042 | 1.042 | 1.027 | 1.032 | 1.032 | 2,834,607 |
| 2024-03-19 | 1.026 | 1.044 | 1.010 | 1.040 | 1.040 | 4,844,969 |
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.