Pharming Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.110 | 1.118 | 1.098 | 1.102 | 1.102 | 5,161,946 |
| 2026-07-23 | 1.140 | 1.140 | 1.104 | 1.111 | 1.111 | 5,966,820 |
| 2026-07-22 | 1.148 | 1.154 | 1.133 | 1.142 | 1.142 | 4,502,484 |
| 2026-07-21 | 1.123 | 1.160 | 1.123 | 1.155 | 1.155 | 4,890,379 |
| 2026-07-20 | 1.151 | 1.157 | 1.130 | 1.132 | 1.132 | 3,393,480 |
| 2026-07-17 | 1.148 | 1.155 | 1.124 | 1.146 | 1.146 | 7,131,182 |
| 2026-07-16 | 1.174 | 1.174 | 1.150 | 1.159 | 1.159 | 4,696,990 |
| 2026-07-15 | 1.165 | 1.175 | 1.154 | 1.170 | 1.170 | 5,847,007 |
| 2026-07-14 | 1.178 | 1.178 | 1.156 | 1.167 | 1.167 | 4,393,784 |
| 2026-07-13 | 1.200 | 1.209 | 1.157 | 1.180 | 1.180 | 9,004,911 |
| 2026-07-10 | 1.248 | 1.266 | 1.196 | 1.202 | 1.202 | 11,936,969 |
| 2026-07-09 | 1.270 | 1.277 | 1.251 | 1.254 | 1.254 | 8,262,266 |
| 2026-07-08 | 1.250 | 1.274 | 1.240 | 1.257 | 1.257 | 7,710,112 |
| 2026-07-07 | 1.231 | 1.260 | 1.226 | 1.250 | 1.250 | 9,014,042 |
| 2026-07-06 | 1.237 | 1.237 | 1.205 | 1.231 | 1.231 | 6,569,817 |
| 2026-07-03 | 1.221 | 1.241 | 1.218 | 1.228 | 1.228 | 10,109,416 |
| 2026-07-02 | 1.192 | 1.225 | 1.188 | 1.218 | 1.218 | 8,138,866 |
| 2026-07-01 | 1.207 | 1.222 | 1.191 | 1.199 | 1.199 | 8,165,667 |
| 2026-06-30 | 1.181 | 1.208 | 1.181 | 1.202 | 1.202 | 9,418,811 |
| 2026-06-29 | 1.170 | 1.194 | 1.170 | 1.175 | 1.175 | 6,209,499 |
| 2026-06-26 | 1.162 | 1.168 | 1.140 | 1.166 | 1.166 | 8,744,189 |
| 2026-06-25 | 1.159 | 1.182 | 1.138 | 1.171 | 1.171 | 8,455,588 |
| 2026-06-24 | 1.170 | 1.170 | 1.138 | 1.150 | 1.150 | 5,675,941 |
| 2026-06-23 | 1.135 | 1.173 | 1.132 | 1.159 | 1.159 | 13,213,668 |
| 2026-06-22 | 1.129 | 1.143 | 1.124 | 1.135 | 1.135 | 6,461,917 |
| 2026-06-19 | 1.130 | 1.136 | 1.112 | 1.130 | 1.130 | 4,269,209 |
| 2026-06-18 | 1.123 | 1.143 | 1.119 | 1.127 | 1.127 | 6,293,528 |
| 2026-06-17 | 1.092 | 1.128 | 1.086 | 1.128 | 1.128 | 7,243,488 |
| 2026-06-16 | 1.109 | 1.125 | 1.090 | 1.095 | 1.095 | 5,670,694 |
| 2026-06-15 | 1.141 | 1.145 | 1.109 | 1.110 | 1.110 | 5,512,398 |
| 2026-06-12 | 1.100 | 1.122 | 1.091 | 1.115 | 1.115 | 5,921,812 |
| 2026-06-11 | 1.083 | 1.100 | 1.069 | 1.099 | 1.099 | 5,404,545 |
| 2026-06-10 | 1.093 | 1.097 | 1.074 | 1.082 | 1.082 | 6,820,848 |
| 2026-06-09 | 1.107 | 1.119 | 1.090 | 1.095 | 1.095 | 7,000,624 |
| 2026-06-08 | 1.109 | 1.143 | 1.088 | 1.111 | 1.111 | 9,292,088 |
| 2026-06-05 | 1.083 | 1.144 | 1.072 | 1.118 | 1.118 | 18,231,949 |
| 2026-06-04 | 1.090 | 1.099 | 1.060 | 1.084 | 1.084 | 11,228,560 |
| 2026-06-03 | 1.055 | 1.065 | 1.015 | 1.057 | 1.057 | 12,086,650 |
| 2026-06-02 | 1.124 | 1.124 | 1.074 | 1.076 | 1.076 | 13,360,310 |
| 2026-06-01 | 1.148 | 1.154 | 1.117 | 1.124 | 1.124 | 8,257,187 |
| 2026-05-29 | 1.188 | 1.194 | 1.145 | 1.152 | 1.152 | 10,859,440 |
| 2026-05-28 | 1.160 | 1.188 | 1.148 | 1.181 | 1.181 | 11,831,730 |
| 2026-05-27 | 1.188 | 1.192 | 1.152 | 1.178 | 1.178 | 7,712,868 |
| 2026-05-26 | 1.188 | 1.188 | 1.164 | 1.186 | 1.186 | 10,604,610 |
| 2026-05-25 | 1.180 | 1.205 | 1.162 | 1.190 | 1.190 | 22,955,699 |
| 2026-05-22 | 1.126 | 1.137 | 1.118 | 1.118 | 1.118 | 6,906,819 |
| 2026-05-21 | 1.119 | 1.128 | 1.109 | 1.119 | 1.119 | 6,570,746 |
| 2026-05-20 | 1.095 | 1.118 | 1.085 | 1.110 | 1.110 | 5,507,406 |
| 2026-05-19 | 1.082 | 1.098 | 1.072 | 1.094 | 1.094 | 5,806,057 |
| 2026-05-18 | 1.100 | 1.110 | 1.081 | 1.086 | 1.086 | 6,159,577 |
| 2026-05-15 | 1.120 | 1.135 | 1.096 | 1.109 | 1.109 | 6,928,450 |
| 2026-05-14 | 1.141 | 1.161 | 1.123 | 1.127 | 1.127 | 11,145,880 |
| 2026-05-13 | 1.120 | 1.137 | 1.093 | 1.137 | 1.137 | 10,060,710 |
| 2026-05-12 | 1.095 | 1.128 | 1.082 | 1.110 | 1.110 | 11,688,280 |
| 2026-05-11 | 1.108 | 1.120 | 1.086 | 1.106 | 1.106 | 10,899,840 |
| 2026-05-08 | 1.040 | 1.109 | 1.028 | 1.103 | 1.103 | 30,350,090 |
| 2026-05-07 | 1.320 | 1.320 | 1.000 | 1.036 | 1.036 | 84,736,195 |
| 2026-05-06 | 1.410 | 1.429 | 1.393 | 1.395 | 1.395 | 10,583,590 |
| 2026-05-05 | 1.430 | 1.440 | 1.393 | 1.401 | 1.401 | 7,884,965 |
| 2026-05-04 | 1.447 | 1.464 | 1.405 | 1.428 | 1.428 | 9,973,262 |
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.