Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.971	1.007	0.971	0.997	0.997	8,871,014
2025-08-14	0.959	0.975	0.950	0.970	0.970	5,106,584
2025-08-13	0.944	0.969	0.944	0.962	0.962	4,658,640
2025-08-12	1.006	1.007	0.942	0.943	0.943	16,689,580
2025-08-11	1.028	1.039	1.008	1.016	1.016	7,494,783
2025-08-08	1.053	1.057	1.017	1.022	1.022	11,131,720
2025-08-07	1.033	1.065	1.028	1.052	1.052	15,047,240
2025-08-06	1.059	1.079	1.024	1.036	1.036	15,338,230
2025-08-05	1.032	1.060	1.017	1.052	1.052	24,390,320
2025-08-04	0.940	1.021	0.940	1.020	1.020	28,971,189
2025-08-01	0.951	0.970	0.899	0.928	0.928	23,062,080
2025-07-31	0.903	0.972	0.901	0.968	0.968	54,775,328
2025-07-30	0.851	0.859	0.849	0.849	0.849	4,996,868
2025-07-29	0.872	0.872	0.846	0.848	0.848	4,930,605
2025-07-28	0.874	0.886	0.869	0.870	0.870	6,051,355
2025-07-25	0.866	0.869	0.856	0.861	0.861	2,806,577
2025-07-24	0.867	0.874	0.862	0.865	0.865	2,997,800
2025-07-23	0.850	0.865	0.844	0.861	0.861	3,588,492
2025-07-22	0.843	0.854	0.838	0.841	0.841	4,266,856
2025-07-21	0.886	0.887	0.844	0.845	0.845	9,520,106
2025-07-18	0.874	0.889	0.872	0.884	0.884	2,799,742
2025-07-17	0.880	0.881	0.868	0.875	0.875	3,197,898
2025-07-16	0.881	0.882	0.865	0.869	0.869	4,335,318
2025-07-15	0.872	0.893	0.868	0.887	0.887	5,134,897
2025-07-14	0.856	0.873	0.851	0.873	0.873	4,241,623
2025-07-11	0.873	0.877	0.861	0.864	0.864	4,581,932
2025-07-10	0.884	0.890	0.875	0.882	0.882	3,582,623
2025-07-09	0.875	0.884	0.864	0.884	0.884	4,187,557
2025-07-08	0.865	0.881	0.860	0.876	0.876	4,655,953
2025-07-07	0.885	0.890	0.853	0.866	0.866	8,742,897
2025-07-04	0.884	0.896	0.866	0.894	0.894	5,238,930
2025-07-03	0.897	0.900	0.888	0.892	0.892	3,118,122
2025-07-02	0.885	0.896	0.873	0.896	0.896	5,861,801
2025-07-01	0.910	0.910	0.879	0.886	0.886	8,244,879
2025-06-30	0.932	0.937	0.909	0.911	0.911	6,485,420
2025-06-27	0.939	0.962	0.930	0.931	0.931	11,972,040
2025-06-26	0.939	0.939	0.916	0.938	0.938	5,198,146
2025-06-25	0.937	0.957	0.932	0.934	0.934	8,066,213
2025-06-24	0.943	0.950	0.909	0.934	0.934	11,056,900
2025-06-23	0.898	0.909	0.884	0.902	0.902	6,174,096
2025-06-20	0.910	0.934	0.910	0.911	0.911	5,835,156
2025-06-19	0.928	0.936	0.906	0.908	0.908	7,982,660
2025-06-18	0.960	0.964	0.925	0.938	0.938	6,414,876
2025-06-17	0.975	0.979	0.960	0.963	0.963	3,835,220
2025-06-16	0.975	0.988	0.971	0.982	0.982	6,374,238
2025-06-13	0.985	1.007	0.965	0.967	0.967	13,647,070
2025-06-12	1.010	1.019	0.994	1.015	1.015	7,576,692
2025-06-11	1.032	1.034	1.011	1.014	1.014	7,537,562
2025-06-10	1.040	1.055	1.033	1.038	1.038	13,033,490
2025-06-09	1.041	1.049	1.030	1.034	1.034	3,701,189
2025-06-06	1.000	1.054	1.000	1.043	1.043	12,264,780
2025-06-05	1.079	1.079	1.009	1.011	1.011	21,611,689
2025-06-04	1.050	1.096	1.018	1.079	1.079	37,720,520
2025-06-03	1.024	1.040	1.006	1.039	1.039	11,664,390
2025-06-02	0.978	1.028	0.977	1.018	1.018	20,881,279
2025-05-30	0.945	0.985	0.943	0.984	0.984	15,302,020
2025-05-29	0.930	0.958	0.928	0.955	0.955	10,162,910
2025-05-28	0.960	0.960	0.920	0.925	0.925	13,349,820
2025-05-27	0.934	0.973	0.932	0.958	0.958	11,722,710
2025-05-26	0.939	0.952	0.925	0.932	0.932	6,358,614

← NewerPage 6 of 22 · 1,284 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.