Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.945	0.987	0.910	0.929	0.929	20,590,580
2025-05-22	0.938	0.949	0.927	0.938	0.938	7,305,372
2025-05-21	0.905	0.955	0.905	0.948	0.948	18,267,641
2025-05-20	0.870	0.910	0.862	0.904	0.904	10,904,130
2025-05-19	0.858	0.875	0.846	0.870	0.870	5,868,724
2025-05-16	0.838	0.865	0.830	0.855	0.855	7,789,796
2025-05-15	0.840	0.846	0.818	0.831	0.831	7,394,342
2025-05-14	0.870	0.882	0.832	0.833	0.833	11,746,600
2025-05-13	0.870	0.893	0.863	0.872	0.872	10,629,750
2025-05-12	0.865	0.895	0.835	0.873	0.873	26,435,869
2025-05-09	0.897	0.911	0.867	0.902	0.902	16,976,289
2025-05-08	0.830	0.939	0.799	0.890	0.890	65,568,875
2025-05-07	0.760	0.780	0.750	0.763	0.763	7,626,684
2025-05-06	0.791	0.794	0.779	0.779	0.779	3,503,837
2025-05-05	0.800	0.808	0.790	0.791	0.791	3,249,017
2025-05-02	0.784	0.801	0.782	0.797	0.797	5,965,367
2025-04-30	0.778	0.787	0.765	0.776	0.776	4,304,738
2025-04-29	0.757	0.774	0.754	0.771	0.771	4,170,206
2025-04-28	0.746	0.759	0.744	0.753	0.753	3,734,926
2025-04-25	0.738	0.757	0.737	0.745	0.745	6,066,131
2025-04-24	0.744	0.744	0.726	0.736	0.736	5,210,466
2025-04-23	0.712	0.755	0.712	0.748	0.748	12,758,740
2025-04-22	0.703	0.708	0.686	0.705	0.705	2,769,196
2025-04-17	0.703	0.707	0.697	0.701	0.701	2,122,288
2025-04-16	0.712	0.712	0.701	0.707	0.707	2,787,448
2025-04-15	0.717	0.722	0.712	0.721	0.721	3,008,309
2025-04-14	0.702	0.718	0.695	0.718	0.718	5,469,552
2025-04-11	0.704	0.705	0.680	0.688	0.688	4,543,038
2025-04-10	0.756	0.759	0.693	0.693	0.693	8,987,274
2025-04-09	0.704	0.727	0.697	0.699	0.699	9,826,096
2025-04-08	0.726	0.753	0.717	0.749	0.749	7,524,965
2025-04-07	0.688	0.725	0.656	0.708	0.708	10,406,810
2025-04-04	0.710	0.732	0.700	0.708	0.708	8,571,432
2025-04-03	0.710	0.744	0.710	0.717	0.717	5,962,202
2025-04-02	0.740	0.743	0.727	0.733	0.733	4,465,618
2025-04-01	0.780	0.784	0.745	0.747	0.747	5,564,505
2025-03-31	0.798	0.798	0.772	0.777	0.777	5,774,414
2025-03-28	0.803	0.811	0.798	0.800	0.800	5,639,674
2025-03-27	0.820	0.830	0.806	0.810	0.810	8,283,829
2025-03-26	0.819	0.822	0.809	0.811	0.811	1,901,429
2025-03-25	0.802	0.829	0.800	0.814	0.814	6,821,562
2025-03-24	0.824	0.824	0.802	0.802	0.802	5,369,367
2025-03-21	0.800	0.839	0.780	0.839	0.839	11,459,000
2025-03-20	0.812	0.830	0.803	0.803	0.803	9,549,641
2025-03-19	0.800	0.804	0.790	0.803	0.803	4,660,668
2025-03-18	0.820	0.820	0.794	0.796	0.796	7,240,515
2025-03-17	0.791	0.823	0.779	0.814	0.814	9,181,777
2025-03-14	0.840	0.854	0.773	0.786	0.786	17,277,689
2025-03-13	0.749	0.837	0.745	0.837	0.837	25,094,539
2025-03-12	0.720	0.736	0.712	0.718	0.718	10,719,660
2025-03-11	0.735	0.739	0.710	0.710	0.710	9,442,803
2025-03-10	0.755	0.755	0.725	0.740	0.740	13,029,340
2025-03-07	0.769	0.780	0.755	0.758	0.758	9,995,843
2025-03-06	0.800	0.813	0.768	0.770	0.770	19,214,250
2025-03-05	0.810	0.851	0.807	0.809	0.809	8,994,062
2025-03-04	0.867	0.870	0.838	0.840	0.840	5,375,294
2025-03-03	0.870	0.885	0.860	0.871	0.871	4,482,945
2025-02-28	0.881	0.883	0.863	0.870	0.870	4,024,492
2025-02-27	0.890	0.892	0.879	0.890	0.890	3,180,321
2025-02-26	0.885	0.899	0.885	0.892	0.892	2,529,761

← NewerPage 7 of 22 · 1,281 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.