Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.895	0.903	0.883	0.883	0.883	3,411,148
2025-02-24	0.877	0.915	0.873	0.892	0.892	8,290,416
2025-02-21	0.882	0.884	0.864	0.873	0.873	2,251,436
2025-02-20	0.860	0.878	0.860	0.875	0.875	3,202,265
2025-02-19	0.884	0.889	0.873	0.873	0.873	3,235,067
2025-02-18	0.880	0.903	0.869	0.888	0.888	4,654,296
2025-02-17	0.855	0.879	0.848	0.879	0.879	5,702,720
2025-02-14	0.852	0.869	0.844	0.855	0.855	5,295,584
2025-02-13	0.843	0.853	0.830	0.853	0.853	3,465,076
2025-02-12	0.840	0.851	0.835	0.842	0.842	2,259,723
2025-02-11	0.835	0.855	0.831	0.842	0.842	2,946,080
2025-02-10	0.832	0.843	0.829	0.835	0.835	2,777,062
2025-02-07	0.835	0.843	0.826	0.831	0.831	3,502,719
2025-02-06	0.842	0.850	0.836	0.836	0.836	2,518,302
2025-02-05	0.829	0.840	0.818	0.840	0.840	2,761,614
2025-02-04	0.831	0.838	0.825	0.827	0.827	3,270,544
2025-02-03	0.848	0.856	0.835	0.837	0.837	3,761,479
2025-01-31	0.864	0.868	0.861	0.866	0.866	1,352,024
2025-01-30	0.858	0.870	0.856	0.865	0.865	1,449,334
2025-01-29	0.861	0.875	0.850	0.855	0.855	3,670,569
2025-01-28	0.858	0.871	0.857	0.857	0.857	1,804,463
2025-01-27	0.852	0.868	0.851	0.857	0.857	2,737,697
2025-01-24	0.874	0.887	0.861	0.870	0.870	3,621,690
2025-01-23	0.863	0.880	0.855	0.871	0.871	2,850,192
2025-01-22	0.890	0.890	0.869	0.869	0.869	4,091,782
2025-01-21	0.900	0.907	0.887	0.890	0.890	2,594,645
2025-01-20	0.910	0.920	0.897	0.899	0.899	3,302,998
2025-01-17	0.912	0.920	0.907	0.910	0.910	2,139,264
2025-01-16	0.921	0.922	0.895	0.912	0.912	3,460,279
2025-01-15	0.918	0.926	0.909	0.923	0.923	3,866,284
2025-01-14	0.892	0.924	0.889	0.915	0.915	3,701,911
2025-01-13	0.927	0.927	0.882	0.891	0.891	4,208,011
2025-01-10	0.927	0.927	0.909	0.911	0.911	2,934,246
2025-01-09	0.929	0.936	0.921	0.930	0.930	4,218,904
2025-01-08	0.929	0.945	0.918	0.927	0.927	3,918,696
2025-01-07	0.912	0.935	0.911	0.929	0.929	7,377,309
2025-01-06	0.953	0.955	0.909	0.913	0.913	12,416,070
2025-01-03	0.969	0.969	0.939	0.946	0.946	7,291,088
2025-01-02	0.933	0.960	0.914	0.960	0.960	9,995,252
2024-12-31	0.905	0.925	0.905	0.925	0.925	3,827,535
2024-12-30	0.948	0.948	0.905	0.905	0.905	8,452,004
2024-12-27	0.894	0.950	0.891	0.948	0.948	15,069,470
2024-12-24	0.898	0.901	0.884	0.893	0.893	3,728,995
2024-12-23	0.878	0.899	0.868	0.874	0.874	5,782,411
2024-12-20	0.857	0.882	0.843	0.881	0.881	8,243,635
2024-12-19	0.817	0.885	0.815	0.856	0.856	18,981,311
2024-12-18	0.828	0.830	0.780	0.800	0.800	9,186,139
2024-12-17	0.856	0.857	0.825	0.828	0.828	3,509,465
2024-12-16	0.886	0.905	0.820	0.852	0.852	13,166,390
2024-12-13	0.849	0.865	0.847	0.865	0.865	4,471,469
2024-12-12	0.876	0.880	0.837	0.856	0.856	9,028,873
2024-12-11	0.865	0.920	0.865	0.876	0.876	25,676,740
2024-12-10	0.820	0.850	0.814	0.832	0.832	13,496,830
2024-12-09	0.759	0.827	0.758	0.813	0.813	22,732,641
2024-12-06	0.720	0.735	0.717	0.735	0.735	4,963,626
2024-12-05	0.720	0.723	0.710	0.719	0.719	3,115,903
2024-12-04	0.700	0.720	0.700	0.720	0.720	3,107,183
2024-12-03	0.724	0.728	0.699	0.699	0.699	4,882,594
2024-12-02	0.722	0.730	0.721	0.724	0.724	1,669,875
2024-11-29	0.725	0.737	0.724	0.731	0.731	2,004,546

← NewerPage 8 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.