Pharming Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.050 | 1.076 | 0.990 | 1.030 | 1.030 | 14,581,930 |
| 2024-03-15 | 1.018 | 1.062 | 1.009 | 1.050 | 1.050 | 13,796,930 |
| 2024-03-14 | 1.070 | 1.079 | 0.932 | 1.011 | 1.011 | 29,934,260 |
| 2024-03-13 | 1.087 | 1.092 | 1.065 | 1.070 | 1.070 | 6,589,185 |
| 2024-03-12 | 1.078 | 1.094 | 1.071 | 1.077 | 1.077 | 7,355,818 |
| 2024-03-11 | 1.059 | 1.073 | 1.050 | 1.069 | 1.069 | 3,269,974 |
| 2024-03-08 | 1.057 | 1.063 | 1.042 | 1.059 | 1.059 | 4,072,019 |
| 2024-03-07 | 1.023 | 1.056 | 1.023 | 1.052 | 1.052 | 3,823,421 |
| 2024-03-06 | 1.009 | 1.034 | 1.002 | 1.029 | 1.029 | 4,303,939 |
| 2024-03-05 | 1.026 | 1.030 | 1.004 | 1.004 | 1.004 | 6,545,351 |
| 2024-03-04 | 1.042 | 1.045 | 1.022 | 1.031 | 1.031 | 3,660,307 |
| 2024-03-01 | 1.030 | 1.038 | 1.014 | 1.038 | 1.038 | 5,441,630 |
| 2024-02-29 | 1.045 | 1.048 | 1.030 | 1.030 | 1.030 | 4,778,089 |
| 2024-02-28 | 1.046 | 1.062 | 1.039 | 1.045 | 1.045 | 5,059,208 |
| 2024-02-27 | 1.050 | 1.053 | 1.037 | 1.045 | 1.045 | 4,100,815 |
| 2024-02-26 | 1.050 | 1.057 | 1.037 | 1.050 | 1.050 | 2,950,549 |
| 2024-02-23 | 1.040 | 1.050 | 1.024 | 1.050 | 1.050 | 4,796,073 |
| 2024-02-22 | 1.025 | 1.040 | 1.018 | 1.038 | 1.038 | 3,977,611 |
| 2024-02-21 | 1.020 | 1.024 | 1.005 | 1.011 | 1.011 | 5,255,825 |
| 2024-02-20 | 1.028 | 1.029 | 1.016 | 1.020 | 1.020 | 5,544,062 |
| 2024-02-19 | 1.037 | 1.052 | 1.027 | 1.030 | 1.030 | 5,890,593 |
| 2024-02-16 | 1.048 | 1.051 | 1.034 | 1.037 | 1.037 | 8,007,887 |
| 2024-02-15 | 1.056 | 1.062 | 1.044 | 1.046 | 1.046 | 7,882,422 |
| 2024-02-14 | 1.049 | 1.080 | 1.040 | 1.058 | 1.058 | 10,365,420 |
| 2024-02-13 | 1.134 | 1.135 | 1.048 | 1.048 | 1.048 | 11,960,550 |
| 2024-02-12 | 1.116 | 1.133 | 1.110 | 1.126 | 1.126 | 3,807,852 |
| 2024-02-09 | 1.100 | 1.111 | 1.095 | 1.108 | 1.108 | 3,546,473 |
| 2024-02-08 | 1.100 | 1.114 | 1.089 | 1.100 | 1.100 | 5,492,134 |
| 2024-02-07 | 1.125 | 1.129 | 1.098 | 1.100 | 1.100 | 7,338,203 |
| 2024-02-06 | 1.117 | 1.134 | 1.117 | 1.124 | 1.124 | 4,038,032 |
| 2024-02-05 | 1.132 | 1.135 | 1.107 | 1.115 | 1.115 | 4,563,929 |
| 2024-02-02 | 1.146 | 1.163 | 1.130 | 1.130 | 1.130 | 6,367,507 |
| 2024-02-01 | 1.169 | 1.169 | 1.146 | 1.148 | 1.148 | 5,488,212 |
| 2024-01-31 | 1.179 | 1.182 | 1.165 | 1.170 | 1.170 | 4,661,590 |
| 2024-01-30 | 1.185 | 1.220 | 1.174 | 1.178 | 1.178 | 12,268,360 |
| 2024-01-29 | 1.160 | 1.184 | 1.155 | 1.184 | 1.184 | 6,721,434 |
| 2024-01-26 | 1.170 | 1.177 | 1.148 | 1.161 | 1.161 | 7,685,262 |
| 2024-01-25 | 1.165 | 1.179 | 1.157 | 1.170 | 1.170 | 3,976,984 |
| 2024-01-24 | 1.139 | 1.183 | 1.137 | 1.165 | 1.165 | 10,863,470 |
| 2024-01-23 | 1.123 | 1.140 | 1.119 | 1.131 | 1.131 | 4,685,788 |
| 2024-01-22 | 1.110 | 1.121 | 1.098 | 1.120 | 1.120 | 5,727,281 |
| 2024-01-19 | 1.117 | 1.122 | 1.103 | 1.110 | 1.110 | 5,497,665 |
| 2024-01-18 | 1.130 | 1.145 | 1.112 | 1.112 | 1.112 | 6,675,593 |
| 2024-01-17 | 1.116 | 1.130 | 1.105 | 1.128 | 1.128 | 5,231,559 |
| 2024-01-16 | 1.118 | 1.143 | 1.114 | 1.124 | 1.124 | 5,577,672 |
| 2024-01-15 | 1.144 | 1.145 | 1.116 | 1.125 | 1.125 | 6,543,510 |
| 2024-01-12 | 1.138 | 1.156 | 1.131 | 1.140 | 1.140 | 9,448,681 |
| 2024-01-11 | 1.200 | 1.200 | 1.125 | 1.125 | 1.125 | 14,891,840 |
| 2024-01-10 | 1.203 | 1.212 | 1.188 | 1.195 | 1.195 | 12,504,820 |
| 2024-01-09 | 1.170 | 1.200 | 1.149 | 1.199 | 1.199 | 19,667,410 |
| 2024-01-08 | 1.130 | 1.171 | 1.130 | 1.164 | 1.164 | 25,996,199 |
| 2024-01-05 | 1.078 | 1.090 | 1.066 | 1.066 | 1.066 | 8,771,901 |
| 2024-01-04 | 1.050 | 1.084 | 1.050 | 1.084 | 1.084 | 9,447,100 |
| 2024-01-03 | 1.052 | 1.056 | 1.042 | 1.050 | 1.050 | 4,034,192 |
| 2024-01-02 | 1.040 | 1.056 | 1.038 | 1.050 | 1.050 | 7,239,383 |
| 2023-12-29 | 1.046 | 1.046 | 1.030 | 1.031 | 1.031 | 4,446,373 |
| 2023-12-28 | 1.050 | 1.059 | 1.038 | 1.046 | 1.046 | 5,694,563 |
| 2023-12-27 | 1.044 | 1.065 | 1.043 | 1.047 | 1.047 | 6,530,145 |
| 2023-12-22 | 1.053 | 1.053 | 1.034 | 1.041 | 1.041 | 4,311,082 |
| 2023-12-21 | 1.041 | 1.061 | 1.027 | 1.056 | 1.056 | 8,520,799 |
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.