Pharming Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.400 | 1.432 | 1.395 | 1.432 | 1.432 | 5,422,194 |
| 2026-04-29 | 1.421 | 1.424 | 1.399 | 1.413 | 1.413 | 5,285,361 |
| 2026-04-28 | 1.416 | 1.425 | 1.383 | 1.417 | 1.417 | 6,967,555 |
| 2026-04-27 | 1.417 | 1.436 | 1.407 | 1.424 | 1.424 | 4,594,099 |
| 2026-04-24 | 1.450 | 1.450 | 1.416 | 1.421 | 1.421 | 7,740,983 |
| 2026-04-23 | 1.440 | 1.457 | 1.426 | 1.451 | 1.451 | 4,122,079 |
| 2026-04-22 | 1.456 | 1.460 | 1.435 | 1.442 | 1.442 | 6,019,314 |
| 2026-04-21 | 1.500 | 1.501 | 1.438 | 1.457 | 1.457 | 9,577,479 |
| 2026-04-20 | 1.479 | 1.512 | 1.464 | 1.489 | 1.489 | 8,413,837 |
| 2026-04-17 | 1.491 | 1.505 | 1.481 | 1.493 | 1.493 | 5,432,777 |
| 2026-04-16 | 1.536 | 1.549 | 1.483 | 1.491 | 1.491 | 11,682,190 |
| 2026-04-15 | 1.550 | 1.590 | 1.525 | 1.527 | 1.527 | 18,978,820 |
| 2026-04-14 | 1.475 | 1.529 | 1.458 | 1.520 | 1.520 | 17,435,801 |
| 2026-04-13 | 1.462 | 1.486 | 1.453 | 1.453 | 1.453 | 10,018,810 |
| 2026-04-10 | 1.459 | 1.495 | 1.453 | 1.477 | 1.477 | 13,825,790 |
| 2026-04-09 | 1.460 | 1.479 | 1.422 | 1.459 | 1.459 | 13,820,920 |
| 2026-04-08 | 1.463 | 1.496 | 1.457 | 1.470 | 1.470 | 22,422,893 |
| 2026-04-07 | 1.431 | 1.448 | 1.385 | 1.415 | 1.415 | 14,056,470 |
| 2026-04-02 | 1.431 | 1.458 | 1.421 | 1.433 | 1.433 | 11,532,730 |
| 2026-04-01 | 1.452 | 1.473 | 1.450 | 1.459 | 1.459 | 13,332,200 |
| 2026-03-31 | 1.400 | 1.445 | 1.376 | 1.434 | 1.434 | 12,038,840 |
| 2026-03-30 | 1.410 | 1.414 | 1.357 | 1.410 | 1.410 | 14,214,360 |
| 2026-03-27 | 1.471 | 1.496 | 1.395 | 1.423 | 1.423 | 18,144,250 |
| 2026-03-26 | 1.400 | 1.429 | 1.355 | 1.422 | 1.422 | 12,347,310 |
| 2026-03-25 | 1.408 | 1.419 | 1.380 | 1.407 | 1.407 | 11,791,370 |
| 2026-03-24 | 1.425 | 1.441 | 1.355 | 1.392 | 1.392 | 17,133,811 |
| 2026-03-23 | 1.325 | 1.396 | 1.301 | 1.367 | 1.367 | 14,683,690 |
| 2026-03-20 | 1.335 | 1.368 | 1.328 | 1.362 | 1.362 | 10,733,680 |
| 2026-03-19 | 1.314 | 1.337 | 1.307 | 1.328 | 1.328 | 4,946,754 |
| 2026-03-18 | 1.350 | 1.373 | 1.325 | 1.336 | 1.336 | 9,311,063 |
| 2026-03-17 | 1.330 | 1.363 | 1.329 | 1.341 | 1.341 | 6,083,165 |
| 2026-03-16 | 1.299 | 1.356 | 1.293 | 1.353 | 1.353 | 10,375,460 |
| 2026-03-13 | 1.326 | 1.336 | 1.278 | 1.293 | 1.293 | 11,519,270 |
| 2026-03-12 | 1.331 | 1.373 | 1.302 | 1.326 | 1.326 | 15,297,270 |
| 2026-03-11 | 1.398 | 1.400 | 1.365 | 1.373 | 1.373 | 9,559,232 |
| 2026-03-10 | 1.394 | 1.423 | 1.381 | 1.391 | 1.391 | 12,314,560 |
| 2026-03-09 | 1.279 | 1.362 | 1.268 | 1.361 | 1.361 | 8,063,056 |
| 2026-03-06 | 1.360 | 1.367 | 1.302 | 1.330 | 1.330 | 10,536,740 |
| 2026-03-05 | 1.385 | 1.400 | 1.348 | 1.351 | 1.351 | 7,372,882 |
| 2026-03-04 | 1.340 | 1.389 | 1.340 | 1.376 | 1.376 | 7,929,897 |
| 2026-03-03 | 1.358 | 1.359 | 1.331 | 1.347 | 1.347 | 9,805,582 |
| 2026-03-02 | 1.350 | 1.394 | 1.332 | 1.377 | 1.377 | 7,011,500 |
| 2026-02-27 | 1.400 | 1.410 | 1.384 | 1.393 | 1.393 | 6,918,502 |
| 2026-02-26 | 1.430 | 1.440 | 1.367 | 1.383 | 1.383 | 12,171,360 |
| 2026-02-25 | 1.445 | 1.458 | 1.419 | 1.443 | 1.443 | 8,132,231 |
| 2026-02-24 | 1.410 | 1.447 | 1.388 | 1.437 | 1.437 | 9,229,883 |
| 2026-02-23 | 1.390 | 1.418 | 1.370 | 1.403 | 1.403 | 5,137,412 |
| 2026-02-20 | 1.415 | 1.421 | 1.392 | 1.409 | 1.409 | 5,166,260 |
| 2026-02-19 | 1.440 | 1.453 | 1.392 | 1.410 | 1.410 | 9,653,757 |
| 2026-02-18 | 1.390 | 1.437 | 1.386 | 1.435 | 1.435 | 15,790,770 |
| 2026-02-17 | 1.320 | 1.377 | 1.314 | 1.374 | 1.374 | 6,574,574 |
| 2026-02-16 | 1.333 | 1.340 | 1.308 | 1.329 | 1.329 | 3,530,198 |
| 2026-02-13 | 1.290 | 1.332 | 1.280 | 1.331 | 1.331 | 9,528,046 |
| 2026-02-12 | 1.346 | 1.359 | 1.300 | 1.300 | 1.300 | 10,324,110 |
| 2026-02-11 | 1.360 | 1.363 | 1.322 | 1.327 | 1.327 | 11,739,650 |
| 2026-02-10 | 1.384 | 1.391 | 1.363 | 1.366 | 1.366 | 8,767,802 |
| 2026-02-09 | 1.385 | 1.394 | 1.360 | 1.377 | 1.377 | 8,327,398 |
| 2026-02-06 | 1.378 | 1.396 | 1.350 | 1.366 | 1.366 | 15,884,400 |
| 2026-02-05 | 1.420 | 1.437 | 1.383 | 1.400 | 1.400 | 13,658,640 |
| 2026-02-04 | 1.460 | 1.477 | 1.413 | 1.431 | 1.431 | 20,244,891 |
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.