Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.684	0.687	0.679	0.684	0.684	19,132
2024-09-04	0.678	0.689	0.674	0.679	0.679	48,984
2024-09-03	0.705	0.705	0.685	0.692	0.692	108,947
2024-09-02	0.707	0.707	0.702	0.703	0.703	9,248
2024-08-30	0.708	0.708	0.706	0.706	0.706	99,792
2024-08-29	0.704	0.709	0.702	0.707	0.707	6,633
2024-08-28	0.710	0.714	0.707	0.707	0.707	1,166
2024-08-27	0.725	0.725	0.709	0.720	0.720	9,941
2024-08-23	0.730	0.731	0.725	0.730	0.730	62,035
2024-08-22	0.735	0.735	0.726	0.726	0.726	7,379
2024-08-21	0.721	0.731	0.721	0.730	0.730	3,427
2024-08-20	0.739	0.739	0.721	0.721	0.721	42,321
2024-08-19	0.735	0.735	0.725	0.735	0.735	17,671
2024-08-16	0.726	0.735	0.725	0.733	0.733	8,499
2024-08-15	0.720	0.727	0.711	0.727	0.727	7,105
2024-08-14	0.709	0.709	0.709	0.709	0.709	0
2024-08-13	0.708	0.708	0.700	0.701	0.701	6,875
2024-08-12	0.725	0.725	0.716	0.716	0.716	1,935
2024-08-09	0.725	0.730	0.718	0.723	0.723	19,069
2024-08-08	0.736	0.736	0.721	0.723	0.723	59,254
2024-08-07	0.729	0.747	0.723	0.741	0.741	26,256
2024-08-06	0.704	0.729	0.704	0.718	0.718	35,163
2024-08-05	0.684	0.693	0.650	0.684	0.684	19,375
2024-08-02	0.733	0.733	0.698	0.713	0.713	98,099
2024-08-01	0.790	0.790	0.735	0.737	0.737	113,487
2024-07-31	0.780	0.807	0.779	0.800	0.800	93,352
2024-07-30	0.757	0.775	0.755	0.775	0.775	10,396
2024-07-29	0.770	0.779	0.767	0.767	0.767	147
2024-07-26	0.770	0.770	0.765	0.767	0.767	253
2024-07-25	0.765	0.770	0.752	0.768	0.768	37,076
2024-07-24	0.770	0.775	0.769	0.769	0.769	2,628
2024-07-23	0.785	0.787	0.776	0.782	0.782	32,370
2024-07-22	0.771	0.780	0.771	0.778	0.778	6,205
2024-07-19	0.771	0.781	0.767	0.767	0.767	11,349
2024-07-18	0.795	0.804	0.788	0.794	0.794	16,928
2024-07-17	0.787	0.787	0.776	0.787	0.787	41,039
2024-07-16	0.787	0.787	0.776	0.781	0.781	21,141
2024-07-15	0.799	0.799	0.788	0.788	0.788	22,140
2024-07-12	0.807	0.807	0.782	0.794	0.794	27,392
2024-07-11	0.790	0.809	0.781	0.803	0.803	65,365
2024-07-10	0.775	0.778	0.766	0.777	0.777	101,160
2024-07-09	0.768	0.775	0.759	0.762	0.762	100,999
2024-07-08	0.760	0.781	0.760	0.760	0.760	32,392
2024-07-05	0.755	0.759	0.755	0.755	0.755	391
2024-07-04	0.759	0.759	0.750	0.753	0.753	36,281
2024-07-03	0.751	0.757	0.751	0.751	0.751	14,868
2024-07-02	0.756	0.757	0.747	0.756	0.756	18,063
2024-07-01	0.760	0.762	0.748	0.754	0.754	52,966
2024-06-28	0.763	0.763	0.751	0.758	0.758	48,297
2024-06-27	0.769	0.773	0.759	0.762	0.762	120,568
2024-06-26	0.773	0.779	0.743	0.760	0.760	137,115
2024-06-25	0.784	0.784	0.767	0.772	0.772	104,640
2024-06-24	0.759	0.783	0.748	0.779	0.779	315,704
2024-06-21	0.759	0.764	0.741	0.745	0.745	90,599
2024-06-20	0.750	0.753	0.742	0.750	0.750	76,895
2024-06-19	0.762	0.762	0.740	0.740	0.740	115,463
2024-06-18	0.744	0.759	0.742	0.753	0.753	144,552
2024-06-17	0.747	0.747	0.735	0.742	0.742	244,944
2024-06-14	0.750	0.759	0.743	0.756	0.756	278,125
2024-06-13	0.768	0.768	0.750	0.753	0.753	495,427

← NewerPage 10 of 22 · 1,262 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.