Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.061	1.072	1.051	1.052	1.052	3,379,626
2023-07-05	1.089	1.089	1.066	1.071	1.071	2,385,206
2023-07-04	1.075	1.091	1.069	1.091	1.091	2,900,655
2023-07-03	1.075	1.083	1.066	1.072	1.072	2,832,771
2023-06-30	1.080	1.088	1.074	1.074	1.074	3,539,901
2023-06-29	1.080	1.094	1.074	1.076	1.076	2,945,136
2023-06-28	1.059	1.087	1.056	1.082	1.082	4,383,123
2023-06-27	1.055	1.062	1.042	1.051	1.051	2,145,551
2023-06-26	1.058	1.060	1.048	1.048	1.048	2,886,151
2023-06-23	1.065	1.066	1.053	1.057	1.057	2,852,676
2023-06-22	1.064	1.072	1.056	1.065	1.065	2,943,573
2023-06-21	1.077	1.085	1.071	1.072	1.072	3,436,638
2023-06-20	1.063	1.082	1.058	1.077	1.077	3,353,020
2023-06-19	1.091	1.091	1.063	1.068	1.068	8,329,095
2023-06-16	1.128	1.134	1.102	1.102	1.102	9,319,211
2023-06-15	1.130	1.130	1.112	1.116	1.116	5,460,646
2023-06-14	1.149	1.162	1.129	1.131	1.131	4,534,837
2023-06-13	1.162	1.170	1.142	1.151	1.151	5,124,108
2023-06-12	1.110	1.167	1.110	1.159	1.159	11,946,010
2023-06-09	1.101	1.122	1.100	1.108	1.108	3,132,031
2023-06-08	1.091	1.105	1.088	1.100	1.100	3,407,807
2023-06-07	1.120	1.124	1.098	1.100	1.100	4,568,952
2023-06-06	1.100	1.128	1.097	1.121	1.121	5,948,911
2023-06-05	1.134	1.134	1.103	1.107	1.107	5,663,185
2023-06-02	1.158	1.158	1.122	1.134	1.134	5,278,088
2023-06-01	1.154	1.169	1.123	1.155	1.155	6,410,460
2023-05-31	1.145	1.158	1.131	1.139	1.139	6,443,348
2023-05-30	1.189	1.189	1.148	1.151	1.151	6,516,503
2023-05-29	1.181	1.188	1.172	1.187	1.187	3,204,600
2023-05-26	1.164	1.185	1.151	1.179	1.179	7,106,518
2023-05-25	1.170	1.190	1.159	1.161	1.161	8,681,044
2023-05-24	1.180	1.185	1.156	1.169	1.169	8,884,196
2023-05-23	1.170	1.192	1.159	1.190	1.190	8,303,330
2023-05-22	1.152	1.176	1.143	1.173	1.173	13,257,690
2023-05-19	1.127	1.148	1.126	1.143	1.143	7,617,479
2023-05-18	1.096	1.123	1.096	1.121	1.121	7,538,307
2023-05-17	1.100	1.104	1.084	1.094	1.094	5,250,208
2023-05-16	1.095	1.112	1.082	1.107	1.107	6,514,227
2023-05-15	1.085	1.132	1.084	1.100	1.100	15,828,240
2023-05-12	1.020	1.085	1.009	1.085	1.085	20,550,180
2023-05-11	1.070	1.070	1.000	1.016	1.016	33,266,910
2023-05-10	1.135	1.194	1.126	1.178	1.178	28,090,881
2023-05-09	1.117	1.145	1.092	1.140	1.140	13,296,780
2023-05-08	1.075	1.117	1.061	1.117	1.117	9,718,881
2023-05-05	1.033	1.075	1.026	1.074	1.074	8,088,787
2023-05-04	1.015	1.034	1.008	1.034	1.034	4,045,852
2023-05-03	1.014	1.025	1.003	1.022	1.022	3,968,936
2023-05-02	1.020	1.042	1.007	1.012	1.012	4,908,558
2023-04-28	1.014	1.022	1.002	1.022	1.022	5,519,763
2023-04-27	1.003	1.014	0.997	1.008	1.008	3,388,404
2023-04-26	0.998	1.017	0.986	1.007	1.007	5,002,665
2023-04-25	0.989	1.003	0.980	1.003	1.003	4,936,718
2023-04-24	0.977	1.000	0.975	0.991	0.991	5,676,990
2023-04-21	0.974	0.987	0.967	0.975	0.975	5,337,441
2023-04-20	0.973	0.988	0.953	0.973	0.973	8,542,042
2023-04-19	0.980	0.988	0.968	0.973	0.973	6,357,782
2023-04-18	1.017	1.017	0.983	0.984	0.984	8,564,722
2023-04-17	1.014	1.030	0.998	1.016	1.016	7,548,295
2023-04-14	1.035	1.039	1.015	1.018	1.018	5,841,156
2023-04-13	1.039	1.049	1.018	1.036	1.036	6,764,351

← NewerPage 15 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.