Pharming Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.070 | 1.070 | 0.939 | 0.980 | 0.980 | 2,147,328 |
| 2024-03-13 | 1.087 | 1.087 | 1.064 | 1.075 | 1.075 | 804,407 |
| 2024-03-12 | 1.078 | 1.092 | 1.074 | 1.084 | 1.084 | 945,860 |
| 2024-03-11 | 1.067 | 1.072 | 1.052 | 1.060 | 1.060 | 940,507 |
| 2024-03-08 | 1.059 | 1.063 | 1.042 | 1.055 | 1.055 | 298,316 |
| 2024-03-07 | 1.033 | 1.055 | 1.023 | 1.048 | 1.048 | 5,210,905 |
| 2024-03-06 | 1.006 | 1.033 | 1.006 | 1.022 | 1.022 | 560,672 |
| 2024-03-05 | 1.022 | 1.030 | 1.004 | 1.006 | 1.006 | 483,687 |
| 2024-03-04 | 1.040 | 1.041 | 1.024 | 1.027 | 1.027 | 321,277 |
| 2024-03-01 | 1.030 | 1.038 | 1.014 | 1.022 | 1.022 | 1,413,247 |
| 2024-02-29 | 1.045 | 1.045 | 1.030 | 1.035 | 1.035 | 1,046,608 |
| 2024-02-28 | 1.050 | 1.056 | 1.041 | 1.048 | 1.048 | 595,008 |
| 2024-02-27 | 1.050 | 1.050 | 1.038 | 1.041 | 1.041 | 1,334,798 |
| 2024-02-26 | 1.052 | 1.052 | 1.039 | 1.045 | 1.045 | 558,073 |
| 2024-02-23 | 1.042 | 1.050 | 1.027 | 1.046 | 1.046 | 992,232 |
| 2024-02-22 | 1.022 | 1.038 | 1.019 | 1.036 | 1.036 | 677,038 |
| 2024-02-21 | 1.024 | 1.024 | 1.005 | 1.018 | 1.018 | 771,335 |
| 2024-02-20 | 1.028 | 1.028 | 1.016 | 1.021 | 1.021 | 1,193,278 |
| 2024-02-19 | 1.047 | 1.047 | 1.028 | 1.030 | 1.030 | 811,039 |
| 2024-02-16 | 1.048 | 1.049 | 1.036 | 1.045 | 1.045 | 1,273,247 |
| 2024-02-15 | 1.059 | 1.059 | 1.046 | 1.051 | 1.051 | 1,748,486 |
| 2024-02-14 | 1.052 | 1.079 | 1.043 | 1.065 | 1.065 | 1,923,835 |
| 2024-02-13 | 1.123 | 1.123 | 1.048 | 1.063 | 1.063 | 2,758,952 |
| 2024-02-12 | 1.115 | 1.132 | 1.115 | 1.124 | 1.124 | 1,748,264 |
| 2024-02-09 | 1.101 | 1.110 | 1.097 | 1.108 | 1.108 | 1,979,076 |
| 2024-02-08 | 1.103 | 1.110 | 1.091 | 1.101 | 1.101 | 2,279,318 |
| 2024-02-07 | 1.123 | 1.123 | 1.099 | 1.105 | 1.105 | 585,215 |
| 2024-02-06 | 1.118 | 1.133 | 1.117 | 1.126 | 1.126 | 5,169,997 |
| 2024-02-05 | 1.135 | 1.135 | 1.107 | 1.117 | 1.117 | 595,717 |
| 2024-02-02 | 1.141 | 1.162 | 1.130 | 1.131 | 1.131 | 609,001 |
| 2024-02-01 | 1.169 | 1.169 | 1.146 | 1.151 | 1.151 | 551,001 |
| 2024-01-31 | 1.176 | 1.181 | 1.165 | 1.171 | 1.171 | 368,237 |
| 2024-01-30 | 1.184 | 1.219 | 1.174 | 1.181 | 1.181 | 874,379 |
| 2024-01-29 | 1.160 | 1.184 | 1.156 | 1.168 | 1.168 | 428,489 |
| 2024-01-26 | 1.169 | 1.173 | 1.148 | 1.158 | 1.158 | 753,004 |
| 2024-01-25 | 1.169 | 1.177 | 1.158 | 1.171 | 1.171 | 558,259 |
| 2024-01-24 | 1.141 | 1.183 | 1.139 | 1.165 | 1.165 | 1,040,568 |
| 2024-01-23 | 1.120 | 1.140 | 1.118 | 1.133 | 1.133 | 691,686 |
| 2024-01-22 | 1.102 | 1.120 | 1.102 | 1.112 | 1.112 | 903,388 |
| 2024-01-19 | 1.119 | 1.119 | 1.104 | 1.112 | 1.112 | 1,085,836 |
| 2024-01-18 | 1.130 | 1.145 | 1.112 | 1.135 | 1.135 | 1,407,490 |
| 2024-01-17 | 1.118 | 1.130 | 1.104 | 1.119 | 1.119 | 941,604 |
| 2024-01-16 | 1.118 | 1.140 | 1.116 | 1.128 | 1.128 | 563,189 |
| 2024-01-15 | 1.142 | 1.142 | 1.118 | 1.124 | 1.124 | 906,737 |
| 2024-01-12 | 1.138 | 1.154 | 1.132 | 1.141 | 1.141 | 674,025 |
| 2024-01-11 | 1.198 | 1.199 | 1.125 | 1.144 | 1.144 | 1,896,430 |
| 2024-01-10 | 1.200 | 1.211 | 1.189 | 1.198 | 1.198 | 1,396,149 |
| 2024-01-09 | 1.170 | 1.200 | 1.152 | 1.199 | 1.199 | 1,830,244 |
| 2024-01-08 | 1.130 | 1.170 | 1.130 | 1.153 | 1.153 | 2,212,743 |
| 2024-01-05 | 1.080 | 1.090 | 1.066 | 1.069 | 1.069 | 397,207 |
| 2024-01-04 | 1.051 | 1.084 | 1.050 | 1.070 | 1.070 | 590,186 |
| 2024-01-03 | 1.053 | 1.055 | 1.043 | 1.049 | 1.049 | 626,025 |
| 2024-01-02 | 1.050 | 1.056 | 1.037 | 1.051 | 1.051 | 948,133 |
| 2023-12-29 | 1.046 | 1.047 | 1.031 | 1.035 | 1.035 | 770,592 |
| 2023-12-28 | 1.050 | 1.059 | 1.038 | 1.045 | 1.045 | 838,915 |
| 2023-12-27 | 1.044 | 1.065 | 1.044 | 1.050 | 1.050 | 1,094,694 |
| 2023-12-22 | 1.053 | 1.053 | 1.035 | 1.039 | 1.039 | 886,736 |
| 2023-12-21 | 1.043 | 1.060 | 1.027 | 1.047 | 1.047 | 524,258 |
| 2023-12-20 | 1.043 | 1.050 | 1.039 | 1.045 | 1.045 | 495,830 |
| 2023-12-19 | 1.049 | 1.060 | 1.034 | 1.044 | 1.044 | 395,590 |
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.