Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.860	0.868	0.836	0.838	0.838	5,369,596
2026-10-15	0.848	0.862	0.845	0.862	0.862	5,412,060
2026-10-14	0.851	0.869	0.844	0.860	0.860	5,676,801
2026-10-13	0.875	0.877	0.845	0.845	0.845	6,532,061
2026-10-12	0.880	0.894	0.871	0.875	0.875	3,953,768
2026-10-09	0.855	0.889	0.854	0.876	0.876	7,663,534
2026-10-08	0.854	0.856	0.838	0.845	0.845	4,819,819
2026-10-07	0.860	0.867	0.852	0.861	0.861	3,503,835
2026-10-06	0.888	0.895	0.857	0.867	0.867	8,356,534
2026-10-05	0.870	0.881	0.866	0.874	0.874	4,459,934
2026-10-02	0.874	0.881	0.864	0.870	0.870	8,061,826
2026-10-01	0.880	0.897	0.861	0.886	0.886	6,710,337
2026-09-30	0.903	0.908	0.881	0.887	0.887	7,936,648
2026-09-29	0.895	0.912	0.858	0.886	0.886	15,705,407
2026-09-28	0.910	0.935	0.907	0.920	0.920	5,111,005
2026-09-25	0.923	0.942	0.906	0.927	0.927	7,283,828
2026-09-24	0.935	0.935	0.913	0.913	0.913	6,559,756
2026-09-23	0.970	0.973	0.939	0.941	0.941	7,199,983
2026-09-22	0.950	0.974	0.934	0.964	0.964	12,327,032
2026-09-21	0.929	0.936	0.908	0.928	0.928	5,895,902
2026-09-18	0.944	0.952	0.917	0.917	0.917	14,553,651
2026-09-17	0.929	0.942	0.918	0.938	0.938	6,818,698
2026-09-16	0.912	0.929	0.910	0.918	0.918	4,822,458
2026-09-15	0.930	0.938	0.908	0.910	0.910	7,909,716
2026-09-14	0.964	0.964	0.920	0.935	0.935	8,803,922
2026-09-11	0.926	0.936	0.918	0.927	0.927	3,832,728
2026-09-10	0.953	0.955	0.923	0.924	0.924	5,042,243
2026-09-09	0.965	0.969	0.947	0.951	0.951	5,195,995
2026-09-08	0.988	0.992	0.967	0.971	0.971	4,278,410
2026-09-07	0.976	0.985	0.965	0.982	0.982	4,626,688
2026-09-04	0.975	0.976	0.958	0.969	0.969	6,266,105
2026-09-03	0.975	0.986	0.969	0.973	0.973	3,182,889
2026-09-02	0.955	0.998	0.954	0.970	0.970	5,359,982
2026-09-01	0.985	0.985	0.963	0.974	0.974	6,465,708
2026-08-31	0.994	0.994	0.984	0.987	0.987	4,739,419
2026-08-28	1.016	1.022	0.994	0.994	0.994	8,396,899
2026-08-27	1.010	1.018	1.007	1.010	1.010	3,668,615
2026-08-26	1.010	1.018	0.998	1.006	1.006	5,075,470
2026-08-25	0.998	1.012	0.990	1.006	1.006	7,416,555
2026-08-24	1.000	1.005	0.978	0.987	0.987	8,325,367
2026-08-21	0.995	1.018	0.986	1.016	1.016	5,896,223
2026-08-20	1.010	1.029	0.995	0.995	0.995	7,733,910
2026-08-19	0.990	1.023	0.985	1.009	1.009	7,448,658
2026-08-18	1.015	1.027	0.991	0.993	0.993	7,517,820
2026-08-17	1.000	1.026	0.991	1.024	1.024	6,806,742
2026-08-14	1.020	1.028	0.994	0.994	0.994	9,616,707
2026-08-13	1.040	1.042	1.018	1.028	1.028	13,769,209
2026-08-12	0.987	1.017	0.977	1.004	1.004	11,347,246
2026-08-11	0.946	0.990	0.934	0.979	0.979	12,785,096
2026-08-10	0.960	0.964	0.941	0.951	0.951	6,774,240
2026-08-07	0.952	0.975	0.952	0.960	0.960	9,502,066
2026-08-06	0.930	0.953	0.918	0.946	0.946	13,050,426
2026-08-05	0.912	0.931	0.910	0.928	0.928	15,508,253
2026-08-04	0.889	0.910	0.872	0.905	0.905	17,584,031
2026-08-03	0.880	0.913	0.860	0.883	0.883	21,241,090
2026-07-31	0.888	0.894	0.846	0.878	0.878	22,817,076
2026-07-30	0.938	0.938	0.834	0.876	0.876	73,275,789
2026-07-29	1.110	1.127	1.087	1.099	1.099	9,372,570
2026-07-28	1.125	1.125	1.093	1.100	1.100	8,056,844
2026-07-27	1.104	1.138	1.101	1.130	1.130	5,628,652

Page 1 of 3 · 129 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.