Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.730	0.735	0.726	0.727	0.727	2,310,496
2024-11-27	0.709	0.725	0.707	0.725	0.725	2,928,068
2024-11-26	0.724	0.724	0.705	0.705	0.705	3,338,767
2024-11-25	0.717	0.728	0.715	0.727	0.727	3,278,719
2024-11-22	0.699	0.717	0.691	0.716	0.716	3,985,580
2024-11-21	0.700	0.700	0.683	0.695	0.695	5,038,620
2024-11-20	0.713	0.716	0.700	0.702	0.702	3,374,532
2024-11-19	0.713	0.716	0.702	0.710	0.710	2,238,783
2024-11-18	0.716	0.728	0.709	0.714	0.714	3,063,399
2024-11-15	0.731	0.739	0.715	0.715	0.715	3,562,545
2024-11-14	0.716	0.740	0.711	0.736	0.736	3,834,947
2024-11-13	0.722	0.730	0.717	0.717	0.717	3,122,672
2024-11-12	0.731	0.736	0.723	0.725	0.725	3,267,119
2024-11-11	0.744	0.749	0.732	0.739	0.739	3,369,117
2024-11-08	0.761	0.763	0.736	0.738	0.738	3,727,215
2024-11-07	0.723	0.765	0.716	0.758	0.758	4,632,034
2024-11-06	0.750	0.758	0.723	0.724	0.724	4,879,665
2024-11-05	0.768	0.768	0.733	0.748	0.748	3,853,246
2024-11-04	0.766	0.772	0.754	0.764	0.764	2,315,013
2024-11-01	0.769	0.793	0.769	0.770	0.770	3,496,790
2024-10-31	0.790	0.793	0.766	0.769	0.769	5,028,335
2024-10-30	0.806	0.825	0.796	0.797	0.797	3,964,431
2024-10-29	0.775	0.810	0.770	0.808	0.808	5,605,905
2024-10-28	0.818	0.820	0.775	0.779	0.779	5,624,223
2024-10-25	0.746	0.813	0.740	0.804	0.804	15,234,050
2024-10-24	0.800	0.810	0.752	0.752	0.752	21,510,779
2024-10-23	0.845	0.853	0.833	0.843	0.843	4,889,452
2024-10-22	0.850	0.862	0.827	0.844	0.844	6,834,687
2024-10-21	0.816	0.853	0.816	0.845	0.845	10,216,400
2024-10-18	0.800	0.815	0.800	0.812	0.812	4,471,658
2024-10-17	0.784	0.803	0.784	0.796	0.796	4,062,231
2024-10-16	0.791	0.811	0.773	0.782	0.782	6,272,391
2024-10-15	0.787	0.814	0.777	0.794	0.794	6,040,272
2024-10-14	0.768	0.792	0.768	0.782	0.782	3,814,802
2024-10-11	0.818	0.818	0.761	0.766	0.766	9,059,167
2024-10-10	0.783	0.818	0.778	0.810	0.810	11,186,090
2024-10-09	0.762	0.777	0.750	0.772	0.772	3,360,274
2024-10-08	0.758	0.766	0.749	0.765	0.765	3,634,422
2024-10-07	0.735	0.768	0.730	0.761	0.761	7,564,293
2024-10-04	0.726	0.739	0.723	0.731	0.731	2,329,211
2024-10-03	0.730	0.730	0.719	0.726	0.726	1,950,467
2024-10-02	0.731	0.733	0.720	0.733	0.733	2,228,188
2024-10-01	0.755	0.755	0.724	0.726	0.726	5,035,165
2024-09-30	0.784	0.784	0.733	0.750	0.750	11,814,550
2024-09-27	0.713	0.782	0.711	0.779	0.779	15,572,440
2024-09-26	0.736	0.750	0.699	0.711	0.711	12,794,850
2024-09-25	0.689	0.705	0.688	0.692	0.692	3,849,990
2024-09-24	0.690	0.699	0.688	0.690	0.690	2,503,422
2024-09-23	0.684	0.695	0.682	0.687	0.687	2,238,231
2024-09-20	0.705	0.712	0.684	0.686	0.686	5,064,613
2024-09-19	0.717	0.722	0.702	0.707	0.707	4,060,253
2024-09-18	0.722	0.726	0.702	0.702	0.702	3,028,556
2024-09-17	0.704	0.731	0.704	0.721	0.721	3,288,793
2024-09-16	0.715	0.720	0.700	0.701	0.701	2,833,336
2024-09-13	0.672	0.715	0.672	0.714	0.714	6,351,603
2024-09-12	0.669	0.683	0.667	0.672	0.672	3,313,989
2024-09-11	0.660	0.671	0.658	0.659	0.659	2,812,447
2024-09-10	0.669	0.670	0.657	0.658	0.658	2,756,297
2024-09-09	0.663	0.674	0.657	0.669	0.669	2,862,520
2024-09-06	0.684	0.686	0.654	0.655	0.655	3,634,608

← NewerPage 9 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.