Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.085	1.085	1.030	1.030	1.030	10,198,240
2023-04-11	1.128	1.138	1.080	1.088	1.088	8,598,248
2023-04-06	1.069	1.110	1.050	1.105	1.105	10,520,220
2023-04-05	1.114	1.137	1.063	1.067	1.067	19,674,750
2023-04-04	1.190	1.190	1.109	1.132	1.132	23,182,230
2023-04-03	1.226	1.238	1.186	1.203	1.203	11,224,300
2023-03-31	1.226	1.261	1.212	1.225	1.225	11,892,620
2023-03-30	1.257	1.292	1.213	1.223	1.223	25,124,070
2023-03-29	1.240	1.279	1.201	1.256	1.256	29,882,770
2023-03-28	1.148	1.200	1.109	1.189	1.189	22,851,439
2023-03-27	1.374	1.374	1.125	1.137	1.137	64,923,879
2023-03-24	0.990	1.020	0.981	0.996	0.996	7,574,128
2023-03-23	0.958	0.993	0.939	0.990	0.990	8,280,500
2023-03-22	0.950	0.985	0.939	0.958	0.958	7,803,716
2023-03-21	0.975	0.980	0.947	0.951	0.951	10,239,480
2023-03-20	0.930	0.989	0.895	0.962	0.962	12,173,360
2023-03-17	1.060	1.060	0.898	0.922	0.922	35,890,566
2023-03-16	1.088	1.097	1.030	1.068	1.068	10,952,430
2023-03-15	1.092	1.093	1.056	1.069	1.069	5,722,203
2023-03-14	1.100	1.100	1.056	1.089	1.089	7,683,568
2023-03-13	1.065	1.107	1.030	1.100	1.100	27,124,250
2023-03-10	1.134	1.136	1.114	1.124	1.124	6,393,189
2023-03-09	1.159	1.159	1.133	1.151	1.151	3,315,634
2023-03-08	1.160	1.166	1.149	1.159	1.159	2,893,442
2023-03-07	1.149	1.163	1.136	1.160	1.160	4,641,646
2023-03-06	1.155	1.161	1.142	1.149	1.149	4,284,512
2023-03-03	1.160	1.176	1.148	1.149	1.149	4,813,601
2023-03-02	1.141	1.162	1.120	1.157	1.157	6,329,608
2023-03-01	1.145	1.154	1.133	1.147	1.147	3,586,950
2023-02-28	1.143	1.160	1.129	1.145	1.145	8,623,896
2023-02-27	1.094	1.147	1.086	1.143	1.143	7,041,635
2023-02-24	1.089	1.128	1.075	1.098	1.098	8,346,029
2023-02-23	1.075	1.090	1.068	1.078	1.078	4,679,766
2023-02-22	1.071	1.078	1.049	1.070	1.070	5,958,969
2023-02-21	1.095	1.100	1.066	1.076	1.076	7,304,329
2023-02-20	1.060	1.084	1.060	1.071	1.071	5,633,517
2023-02-17	1.092	1.105	1.056	1.066	1.066	11,692,790
2023-02-16	1.160	1.160	1.021	1.083	1.083	38,821,859
2023-02-15	1.200	1.219	1.189	1.204	1.204	4,638,900
2023-02-14	1.221	1.223	1.201	1.202	1.202	2,768,588
2023-02-13	1.210	1.226	1.196	1.221	1.221	3,157,037
2023-02-10	1.225	1.230	1.205	1.210	1.210	4,006,089
2023-02-09	1.229	1.239	1.212	1.232	1.232	4,532,168
2023-02-08	1.244	1.251	1.222	1.224	1.224	3,905,599
2023-02-07	1.236	1.251	1.234	1.242	1.242	2,643,913
2023-02-06	1.249	1.249	1.219	1.242	1.242	3,925,216
2023-02-03	1.235	1.257	1.224	1.252	1.252	3,128,379
2023-02-02	1.259	1.264	1.236	1.236	1.236	5,379,586
2023-02-01	1.271	1.289	1.237	1.237	1.237	4,490,622
2023-01-31	1.257	1.274	1.240	1.270	1.270	6,013,198
2023-01-30	1.310	1.310	1.261	1.261	1.261	5,136,696
2023-01-27	1.281	1.311	1.274	1.310	1.310	5,421,750
2023-01-26	1.284	1.290	1.272	1.280	1.280	4,540,822
2023-01-25	1.250	1.287	1.235	1.281	1.281	7,694,860
2023-01-24	1.295	1.305	1.246	1.247	1.247	10,760,570
2023-01-23	1.330	1.348	1.301	1.304	1.304	6,818,601
2023-01-20	1.330	1.346	1.314	1.323	1.323	5,976,441
2023-01-19	1.330	1.362	1.324	1.332	1.332	6,616,434
2023-01-18	1.386	1.393	1.322	1.345	1.345	17,999,119
2023-01-17	1.310	1.419	1.291	1.377	1.377	24,912,480

← NewerPage 16 of 22 · 1,281 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.