Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.773	0.774	0.763	0.767	0.767	402,319
2024-06-11	0.783	0.783	0.769	0.770	0.770	406,912
2024-06-10	0.795	0.795	0.778	0.785	0.785	192,250
2024-06-07	0.802	0.807	0.787	0.793	0.793	160,591
2024-06-06	0.808	0.814	0.792	0.804	0.804	465,711
2024-06-05	0.788	0.806	0.784	0.792	0.792	376,238
2024-06-04	0.810	0.810	0.788	0.794	0.794	413,754
2024-06-03	0.830	0.830	0.808	0.824	0.824	292,699
2024-05-31	0.795	0.823	0.725	0.779	0.779	1,250,459
2024-05-30	0.821	0.821	0.807	0.816	0.816	419,742
2024-05-29	0.842	0.842	0.812	0.819	0.819	217,483
2024-05-28	0.835	0.850	0.823	0.843	0.843	603,808
2024-05-24	0.826	0.836	0.817	0.829	0.829	211,718
2024-05-23	0.850	0.850	0.828	0.834	0.834	281,292
2024-05-22	0.810	0.845	0.809	0.840	0.840	548,989
2024-05-21	0.833	0.836	0.808	0.816	0.816	561,920
2024-05-20	0.845	0.845	0.835	0.845	0.845	199,746
2024-05-17	0.860	0.864	0.846	0.849	0.849	362,436
2024-05-16	0.850	0.859	0.846	0.849	0.849	349,769
2024-05-15	0.865	0.870	0.850	0.856	0.856	739,028
2024-05-14	0.876	0.878	0.863	0.866	0.866	308,928
2024-05-13	0.881	0.881	0.872	0.876	0.876	315,821
2024-05-10	0.878	0.893	0.870	0.883	0.883	232,678
2024-05-09	0.880	0.881	0.870	0.872	0.872	271,248
2024-05-08	0.900	0.904	0.868	0.899	0.899	1,478,445
2024-05-07	0.900	0.905	0.895	0.895	0.895	179,333
2024-05-03	0.904	0.913	0.900	0.906	0.906	286,373
2024-05-02	0.881	0.894	0.881	0.891	0.891	105,179
2024-05-01	0.881	0.881	0.881	0.881	0.881	0
2024-04-30	0.908	0.910	0.877	0.880	0.880	247,817
2024-04-29	0.910	0.912	0.897	0.907	0.907	240,959
2024-04-26	0.891	0.903	0.891	0.895	0.895	290,092
2024-04-25	0.910	0.910	0.875	0.890	0.890	668,070
2024-04-24	0.913	0.917	0.895	0.901	0.901	522,109
2024-04-23	0.910	0.923	0.905	0.912	0.912	492,178
2024-04-22	0.881	0.913	0.881	0.902	0.902	1,266,528
2024-04-19	0.886	0.886	0.871	0.881	0.881	1,545,771
2024-04-18	0.955	0.955	0.862	0.881	0.881	5,146,931
2024-04-17	0.962	0.967	0.953	0.961	0.961	399,425
2024-04-16	0.979	0.979	0.953	0.959	0.959	854,681
2024-04-15	1.003	1.012	0.988	0.993	0.993	595,431
2024-04-12	1.001	1.027	1.001	1.010	1.010	525,818
2024-04-11	1.005	1.007	0.990	0.997	0.997	707,476
2024-04-10	0.993	0.998	0.986	0.994	0.994	507,986
2024-04-09	0.988	0.994	0.980	0.990	0.990	608,889
2024-04-08	0.999	0.999	0.984	0.997	0.997	761,311
2024-04-05	1.006	1.006	0.998	1.001	1.001	748,320
2024-04-04	1.010	1.019	1.005	1.013	1.013	713,116
2024-04-03	1.007	1.012	1.003	1.009	1.009	405,482
2024-04-02	1.020	1.020	1.001	1.009	1.009	926,814
2024-03-28	1.013	1.025	1.003	1.021	1.021	1,276,306
2024-03-27	1.026	1.033	0.999	1.006	1.006	897,768
2024-03-26	1.033	1.033	1.012	1.013	1.013	382,625
2024-03-25	1.047	1.050	1.031	1.031	1.031	734,414
2024-03-22	1.048	1.066	1.037	1.040	1.040	806,016
2024-03-21	1.039	1.049	1.032	1.043	1.043	611,691
2024-03-20	1.042	1.042	1.030	1.042	1.042	358,249
2024-03-19	1.028	1.044	1.010	1.040	1.040	652,434
2024-03-18	1.058	1.075	0.991	1.036	1.036	1,569,600
2024-03-15	1.020	1.058	1.018	1.042	1.042	2,187,191

← NewerPage 11 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.