Pharming Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.333 | 1.395 | 1.285 | 1.395 | 1.395 | 45,748,312 |
| 2025-11-06 | 1.200 | 1.386 | 1.196 | 1.368 | 1.368 | 93,339,805 |
| 2025-11-05 | 1.121 | 1.138 | 1.100 | 1.101 | 1.101 | 11,879,480 |
| 2025-11-04 | 1.129 | 1.147 | 1.113 | 1.141 | 1.141 | 8,398,325 |
| 2025-11-03 | 1.134 | 1.163 | 1.125 | 1.130 | 1.130 | 9,469,579 |
| 2025-10-31 | 1.140 | 1.158 | 1.132 | 1.135 | 1.135 | 9,152,943 |
| 2025-10-30 | 1.141 | 1.143 | 1.120 | 1.133 | 1.133 | 6,115,049 |
| 2025-10-29 | 1.155 | 1.163 | 1.135 | 1.146 | 1.146 | 6,856,851 |
| 2025-10-28 | 1.155 | 1.159 | 1.138 | 1.149 | 1.149 | 6,099,226 |
| 2025-10-27 | 1.173 | 1.182 | 1.145 | 1.157 | 1.157 | 6,844,112 |
| 2025-10-24 | 1.182 | 1.185 | 1.161 | 1.168 | 1.168 | 5,720,040 |
| 2025-10-23 | 1.131 | 1.176 | 1.131 | 1.167 | 1.167 | 11,277,550 |
| 2025-10-22 | 1.160 | 1.164 | 1.131 | 1.136 | 1.136 | 11,913,840 |
| 2025-10-21 | 1.185 | 1.186 | 1.157 | 1.165 | 1.165 | 7,674,723 |
| 2025-10-20 | 1.220 | 1.226 | 1.162 | 1.188 | 1.188 | 11,943,320 |
| 2025-10-17 | 1.224 | 1.232 | 1.197 | 1.201 | 1.201 | 12,306,080 |
| 2025-10-16 | 1.222 | 1.254 | 1.210 | 1.254 | 1.254 | 9,337,776 |
| 2025-10-15 | 1.235 | 1.235 | 1.202 | 1.225 | 1.225 | 9,677,633 |
| 2025-10-14 | 1.230 | 1.240 | 1.207 | 1.221 | 1.221 | 11,442,690 |
| 2025-10-13 | 1.257 | 1.284 | 1.245 | 1.250 | 1.250 | 13,053,870 |
| 2025-10-10 | 1.270 | 1.300 | 1.240 | 1.240 | 1.240 | 12,028,530 |
| 2025-10-09 | 1.245 | 1.293 | 1.223 | 1.293 | 1.293 | 17,004,510 |
| 2025-10-08 | 1.246 | 1.255 | 1.222 | 1.245 | 1.245 | 13,128,440 |
| 2025-10-07 | 1.325 | 1.334 | 1.235 | 1.241 | 1.241 | 26,369,420 |
| 2025-10-06 | 1.386 | 1.405 | 1.306 | 1.306 | 1.306 | 33,908,898 |
| 2025-10-03 | 1.307 | 1.393 | 1.307 | 1.377 | 1.377 | 39,845,551 |
| 2025-10-02 | 1.310 | 1.316 | 1.282 | 1.300 | 1.300 | 20,863,141 |
| 2025-10-01 | 1.275 | 1.331 | 1.270 | 1.305 | 1.305 | 35,174,660 |
| 2025-09-30 | 1.194 | 1.264 | 1.190 | 1.243 | 1.243 | 22,068,330 |
| 2025-09-29 | 1.150 | 1.212 | 1.144 | 1.206 | 1.206 | 30,439,820 |
| 2025-09-26 | 1.219 | 1.219 | 1.002 | 1.125 | 1.125 | 76,105,320 |
| 2025-09-25 | 1.280 | 1.296 | 1.271 | 1.273 | 1.273 | 9,574,416 |
| 2025-09-24 | 1.259 | 1.292 | 1.251 | 1.280 | 1.280 | 14,905,850 |
| 2025-09-23 | 1.251 | 1.275 | 1.220 | 1.263 | 1.263 | 13,735,850 |
| 2025-09-22 | 1.248 | 1.276 | 1.224 | 1.253 | 1.253 | 11,987,260 |
| 2025-09-19 | 1.190 | 1.269 | 1.190 | 1.250 | 1.250 | 26,658,359 |
| 2025-09-18 | 1.221 | 1.226 | 1.174 | 1.189 | 1.189 | 10,667,960 |
| 2025-09-17 | 1.218 | 1.230 | 1.200 | 1.214 | 1.214 | 5,471,571 |
| 2025-09-16 | 1.211 | 1.232 | 1.203 | 1.213 | 1.213 | 4,614,007 |
| 2025-09-15 | 1.220 | 1.224 | 1.192 | 1.206 | 1.206 | 7,377,031 |
| 2025-09-12 | 1.251 | 1.281 | 1.220 | 1.220 | 1.220 | 10,642,350 |
| 2025-09-11 | 1.270 | 1.316 | 1.212 | 1.235 | 1.235 | 32,823,578 |
| 2025-09-10 | 1.240 | 1.297 | 1.226 | 1.273 | 1.273 | 17,501,439 |
| 2025-09-09 | 1.240 | 1.242 | 1.177 | 1.215 | 1.215 | 14,753,650 |
| 2025-09-08 | 1.283 | 1.295 | 1.235 | 1.241 | 1.241 | 11,877,380 |
| 2025-09-05 | 1.275 | 1.289 | 1.257 | 1.285 | 1.285 | 9,631,432 |
| 2025-09-04 | 1.240 | 1.287 | 1.231 | 1.272 | 1.272 | 13,922,180 |
| 2025-09-03 | 1.207 | 1.251 | 1.207 | 1.248 | 1.248 | 10,578,920 |
| 2025-09-02 | 1.221 | 1.233 | 1.175 | 1.202 | 1.202 | 17,868,949 |
| 2025-09-01 | 1.251 | 1.277 | 1.224 | 1.236 | 1.236 | 11,834,510 |
| 2025-08-29 | 1.239 | 1.320 | 1.233 | 1.254 | 1.254 | 31,483,430 |
| 2025-08-28 | 1.220 | 1.246 | 1.197 | 1.236 | 1.236 | 17,645,789 |
| 2025-08-27 | 1.164 | 1.214 | 1.160 | 1.212 | 1.212 | 24,721,680 |
| 2025-08-26 | 1.173 | 1.174 | 1.140 | 1.165 | 1.165 | 15,509,400 |
| 2025-08-25 | 1.159 | 1.184 | 1.145 | 1.171 | 1.171 | 20,958,500 |
| 2025-08-22 | 1.098 | 1.163 | 1.089 | 1.151 | 1.151 | 37,059,641 |
| 2025-08-21 | 1.060 | 1.098 | 1.059 | 1.093 | 1.093 | 24,860,061 |
| 2025-08-20 | 1.049 | 1.060 | 1.035 | 1.054 | 1.054 | 8,075,013 |
| 2025-08-19 | 1.055 | 1.067 | 1.045 | 1.048 | 1.048 | 11,775,060 |
| 2025-08-18 | 1.000 | 1.059 | 1.000 | 1.054 | 1.054 | 19,443,721 |
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.