Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.210	1.211	1.186	1.187	1.187	3,314,262
2023-09-27	1.220	1.234	1.203	1.208	1.208	2,193,144
2023-09-26	1.201	1.224	1.192	1.219	1.219	4,807,987
2023-09-25	1.200	1.217	1.196	1.213	1.213	3,767,313
2023-09-22	1.220	1.244	1.210	1.210	1.210	5,902,441
2023-09-21	1.257	1.263	1.220	1.220	1.220	7,608,333
2023-09-20	1.268	1.280	1.260	1.263	1.263	4,602,974
2023-09-19	1.270	1.285	1.246	1.269	1.269	7,927,053
2023-09-18	1.290	1.313	1.263	1.271	1.271	17,070,400
2023-09-15	1.250	1.300	1.244	1.283	1.283	24,881,289
2023-09-14	1.215	1.229	1.200	1.220	1.220	4,601,879
2023-09-13	1.210	1.235	1.201	1.215	1.215	5,837,139
2023-09-12	1.194	1.212	1.179	1.212	1.212	8,240,897
2023-09-11	1.181	1.199	1.181	1.192	1.192	6,278,360
2023-09-08	1.161	1.185	1.160	1.181	1.181	4,509,220
2023-09-07	1.151	1.162	1.143	1.161	1.161	2,029,261
2023-09-06	1.170	1.172	1.152	1.152	1.152	3,397,695
2023-09-05	1.170	1.189	1.169	1.170	1.170	3,546,032
2023-09-04	1.177	1.186	1.170	1.174	1.174	2,039,567
2023-09-01	1.172	1.183	1.167	1.177	1.177	2,910,474
2023-08-31	1.179	1.196	1.171	1.173	1.173	4,009,159
2023-08-30	1.186	1.192	1.173	1.176	1.176	4,453,424
2023-08-29	1.185	1.189	1.174	1.180	1.180	2,145,404
2023-08-28	1.163	1.183	1.160	1.181	1.181	3,557,397
2023-08-25	1.170	1.190	1.144	1.160	1.160	7,797,100
2023-08-24	1.205	1.218	1.170	1.176	1.176	6,795,900
2023-08-23	1.184	1.213	1.176	1.198	1.198	12,252,920
2023-08-22	1.131	1.185	1.131	1.179	1.179	16,915,939
2023-08-21	1.100	1.132	1.100	1.126	1.126	5,252,157
2023-08-18	1.104	1.114	1.098	1.103	1.103	4,372,987
2023-08-17	1.100	1.126	1.097	1.107	1.107	5,366,944
2023-08-16	1.085	1.107	1.078	1.104	1.104	2,457,139
2023-08-15	1.111	1.113	1.088	1.090	1.090	4,758,495
2023-08-14	1.120	1.120	1.102	1.109	1.109	4,085,208
2023-08-11	1.130	1.142	1.112	1.114	1.114	6,054,712
2023-08-10	1.136	1.136	1.113	1.114	1.114	3,350,475
2023-08-09	1.130	1.141	1.126	1.131	1.131	3,702,697
2023-08-08	1.125	1.131	1.098	1.125	1.125	7,231,419
2023-08-07	1.135	1.151	1.124	1.127	1.127	6,584,126
2023-08-04	1.140	1.159	1.098	1.134	1.134	13,905,050
2023-08-03	1.077	1.134	1.059	1.134	1.134	11,132,760
2023-08-02	1.110	1.124	1.087	1.095	1.095	6,893,656
2023-08-01	1.149	1.153	1.121	1.121	1.121	5,818,125
2023-07-31	1.120	1.150	1.118	1.147	1.147	7,909,200
2023-07-28	1.100	1.123	1.094	1.122	1.122	3,564,163
2023-07-27	1.094	1.104	1.082	1.101	1.101	3,314,763
2023-07-26	1.101	1.104	1.084	1.090	1.090	3,542,752
2023-07-25	1.106	1.107	1.095	1.101	1.101	3,018,753
2023-07-24	1.123	1.123	1.103	1.106	1.106	3,021,149
2023-07-21	1.111	1.129	1.106	1.127	1.127	3,154,310
2023-07-20	1.110	1.126	1.107	1.115	1.115	3,357,259
2023-07-19	1.106	1.119	1.092	1.119	1.119	3,921,324
2023-07-18	1.126	1.143	1.108	1.110	1.110	4,649,087
2023-07-17	1.100	1.125	1.096	1.123	1.123	2,508,110
2023-07-14	1.102	1.117	1.098	1.105	1.105	2,567,246
2023-07-13	1.103	1.125	1.102	1.106	1.106	5,277,224
2023-07-12	1.098	1.104	1.085	1.099	1.099	2,892,792
2023-07-11	1.079	1.104	1.078	1.094	1.094	3,349,124
2023-07-10	1.045	1.077	1.041	1.076	1.076	3,030,869
2023-07-07	1.054	1.061	1.049	1.055	1.055	2,686,840

← NewerPage 14 of 22 · 1,285 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.