Pharming Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.460 | 1.477 | 1.413 | 1.431 | 1.431 | 20,244,891 |
| 2026-02-03 | 1.471 | 1.545 | 1.451 | 1.455 | 1.455 | 30,320,039 |
| 2026-02-02 | 1.526 | 1.526 | 1.374 | 1.432 | 1.432 | 61,631,246 |
| 2026-01-30 | 1.724 | 1.754 | 1.709 | 1.712 | 1.712 | 9,184,079 |
| 2026-01-29 | 1.702 | 1.745 | 1.685 | 1.725 | 1.725 | 12,700,990 |
| 2026-01-28 | 1.795 | 1.818 | 1.701 | 1.710 | 1.710 | 22,174,820 |
| 2026-01-27 | 1.712 | 1.780 | 1.712 | 1.780 | 1.780 | 16,401,910 |
| 2026-01-26 | 1.671 | 1.723 | 1.639 | 1.711 | 1.711 | 16,989,600 |
| 2026-01-23 | 1.700 | 1.753 | 1.671 | 1.673 | 1.673 | 21,802,551 |
| 2026-01-22 | 1.547 | 1.690 | 1.547 | 1.690 | 1.690 | 51,612,441 |
| 2026-01-21 | 1.504 | 1.520 | 1.461 | 1.518 | 1.518 | 13,602,210 |
| 2026-01-20 | 1.501 | 1.506 | 1.461 | 1.492 | 1.492 | 16,871,109 |
| 2026-01-19 | 1.549 | 1.551 | 1.515 | 1.520 | 1.520 | 23,351,920 |
| 2026-01-16 | 1.565 | 1.601 | 1.564 | 1.598 | 1.598 | 13,869,880 |
| 2026-01-15 | 1.575 | 1.601 | 1.548 | 1.561 | 1.561 | 16,763,039 |
| 2026-01-14 | 1.536 | 1.574 | 1.500 | 1.572 | 1.572 | 12,178,130 |
| 2026-01-13 | 1.591 | 1.600 | 1.515 | 1.526 | 1.526 | 21,380,410 |
| 2026-01-12 | 1.641 | 1.672 | 1.580 | 1.590 | 1.590 | 19,616,410 |
| 2026-01-09 | 1.540 | 1.620 | 1.539 | 1.612 | 1.612 | 41,026,941 |
| 2026-01-08 | 1.490 | 1.564 | 1.490 | 1.511 | 1.511 | 36,823,609 |
| 2026-01-07 | 1.431 | 1.472 | 1.420 | 1.472 | 1.472 | 16,295,760 |
| 2026-01-06 | 1.443 | 1.454 | 1.425 | 1.426 | 1.426 | 9,128,936 |
| 2026-01-05 | 1.469 | 1.485 | 1.428 | 1.428 | 1.428 | 20,321,520 |
| 2026-01-02 | 1.440 | 1.464 | 1.425 | 1.463 | 1.463 | 20,642,730 |
| 2025-12-31 | 1.418 | 1.434 | 1.412 | 1.426 | 1.426 | 3,818,596 |
| 2025-12-30 | 1.423 | 1.433 | 1.412 | 1.425 | 1.425 | 5,875,313 |
| 2025-12-29 | 1.455 | 1.464 | 1.400 | 1.429 | 1.429 | 13,276,080 |
| 2025-12-24 | 1.441 | 1.445 | 1.421 | 1.440 | 1.440 | 3,927,002 |
| 2025-12-23 | 1.469 | 1.469 | 1.436 | 1.441 | 1.441 | 8,527,658 |
| 2025-12-22 | 1.395 | 1.465 | 1.389 | 1.465 | 1.465 | 14,983,670 |
| 2025-12-19 | 1.385 | 1.402 | 1.367 | 1.402 | 1.402 | 7,873,663 |
| 2025-12-18 | 1.386 | 1.405 | 1.380 | 1.387 | 1.387 | 7,399,598 |
| 2025-12-17 | 1.390 | 1.430 | 1.375 | 1.401 | 1.401 | 8,135,969 |
| 2025-12-16 | 1.408 | 1.423 | 1.381 | 1.381 | 1.381 | 9,961,873 |
| 2025-12-15 | 1.472 | 1.473 | 1.422 | 1.432 | 1.432 | 8,975,816 |
| 2025-12-12 | 1.480 | 1.486 | 1.461 | 1.465 | 1.465 | 6,084,077 |
| 2025-12-11 | 1.465 | 1.492 | 1.439 | 1.479 | 1.479 | 14,431,940 |
| 2025-12-10 | 1.457 | 1.478 | 1.433 | 1.478 | 1.478 | 12,514,440 |
| 2025-12-09 | 1.455 | 1.461 | 1.433 | 1.459 | 1.459 | 9,389,551 |
| 2025-12-08 | 1.429 | 1.464 | 1.427 | 1.456 | 1.456 | 11,962,090 |
| 2025-12-05 | 1.425 | 1.458 | 1.409 | 1.410 | 1.410 | 13,564,890 |
| 2025-12-04 | 1.380 | 1.425 | 1.377 | 1.419 | 1.419 | 9,302,645 |
| 2025-12-03 | 1.371 | 1.393 | 1.342 | 1.367 | 1.367 | 9,307,759 |
| 2025-12-02 | 1.390 | 1.393 | 1.351 | 1.372 | 1.372 | 10,849,770 |
| 2025-12-01 | 1.430 | 1.430 | 1.378 | 1.381 | 1.381 | 17,227,061 |
| 2025-11-28 | 1.460 | 1.474 | 1.426 | 1.440 | 1.440 | 11,108,350 |
| 2025-11-27 | 1.520 | 1.527 | 1.455 | 1.455 | 1.455 | 15,973,790 |
| 2025-11-26 | 1.488 | 1.523 | 1.487 | 1.510 | 1.510 | 24,818,480 |
| 2025-11-25 | 1.471 | 1.488 | 1.438 | 1.479 | 1.479 | 15,709,010 |
| 2025-11-24 | 1.441 | 1.483 | 1.421 | 1.463 | 1.463 | 20,674,840 |
| 2025-11-21 | 1.413 | 1.443 | 1.395 | 1.417 | 1.417 | 18,221,439 |
| 2025-11-20 | 1.415 | 1.463 | 1.415 | 1.450 | 1.450 | 21,957,480 |
| 2025-11-19 | 1.385 | 1.409 | 1.371 | 1.389 | 1.389 | 10,065,070 |
| 2025-11-18 | 1.358 | 1.386 | 1.348 | 1.386 | 1.386 | 14,223,860 |
| 2025-11-17 | 1.450 | 1.470 | 1.392 | 1.392 | 1.392 | 16,410,150 |
| 2025-11-14 | 1.461 | 1.463 | 1.412 | 1.452 | 1.452 | 26,832,961 |
| 2025-11-13 | 1.469 | 1.505 | 1.457 | 1.489 | 1.489 | 22,792,570 |
| 2025-11-12 | 1.407 | 1.479 | 1.406 | 1.453 | 1.453 | 21,814,439 |
| 2025-11-11 | 1.456 | 1.459 | 1.377 | 1.411 | 1.411 | 24,516,221 |
| 2025-11-10 | 1.421 | 1.498 | 1.421 | 1.455 | 1.455 | 28,516,811 |
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.