Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.069	1.069	1.042	1.052	1.052	494,724
2023-12-15	1.078	1.080	1.067	1.075	1.075	280,261
2023-12-14	1.056	1.083	1.056	1.072	1.072	599,268
2023-12-13	1.050	1.059	1.043	1.047	1.047	412,124
2023-12-12	1.059	1.059	1.046	1.048	1.048	404,302
2023-12-11	1.066	1.066	1.057	1.061	1.061	547,899
2023-12-08	1.077	1.083	1.065	1.071	1.071	590,703
2023-12-07	1.079	1.079	1.063	1.068	1.068	387,916
2023-12-06	1.071	1.085	1.071	1.081	1.081	1,091,447
2023-12-05	1.070	1.080	1.067	1.080	1.080	220,895
2023-12-04	1.090	1.103	1.064	1.076	1.076	380,461
2023-12-01	1.068	1.080	1.056	1.058	1.058	561,937
2023-11-30	1.055	1.068	1.042	1.056	1.056	711,703
2023-11-29	1.058	1.062	1.050	1.057	1.057	327,580
2023-11-28	1.055	1.058	1.045	1.051	1.051	535,649
2023-11-27	1.070	1.070	1.053	1.057	1.057	338,571
2023-11-24	1.062	1.073	1.057	1.067	1.067	258,421
2023-11-23	1.061	1.063	1.051	1.058	1.058	505,436
2023-11-22	1.061	1.068	1.054	1.062	1.062	404,203
2023-11-21	1.094	1.094	1.058	1.058	1.058	526,813
2023-11-20	1.067	1.089	1.067	1.076	1.076	560,160
2023-11-17	1.070	1.075	1.065	1.070	1.070	475,196
2023-11-16	1.068	1.076	1.055	1.069	1.069	898,733
2023-11-15	1.086	1.089	1.054	1.066	1.066	707,276
2023-11-14	1.047	1.083	1.040	1.062	1.062	541,624
2023-11-13	1.067	1.068	1.046	1.057	1.057	610,957
2023-11-10	1.092	1.092	1.059	1.071	1.071	858,161
2023-11-09	1.101	1.115	1.078	1.099	1.099	648,979
2023-11-08	1.115	1.120	1.090	1.110	1.110	417,856
2023-11-07	1.147	1.147	1.110	1.145	1.145	657,256
2023-11-06	1.156	1.156	1.144	1.156	1.156	193,557
2023-11-03	1.138	1.150	1.126	1.141	1.141	394,076
2023-11-02	1.125	1.149	1.123	1.145	1.145	485,444
2023-11-01	1.114	1.130	1.114	1.118	1.118	519,192
2023-10-31	1.100	1.121	1.100	1.113	1.113	571,055
2023-10-30	1.105	1.113	1.088	1.103	1.103	975,508
2023-10-27	1.101	1.130	1.084	1.112	1.112	1,184,508
2023-10-26	1.050	1.095	1.030	1.080	1.080	4,868,449
2023-10-25	1.030	1.030	0.990	1.000	1.000	2,059,734
2023-10-24	1.035	1.035	1.016	1.023	1.023	8,469,740
2023-10-23	1.022	1.038	1.010	1.024	1.024	691,549
2023-10-20	1.010	1.031	1.000	1.022	1.022	1,180,899
2023-10-19	1.051	1.051	1.016	1.029	1.029	3,180,393
2023-10-18	1.075	1.075	1.052	1.061	1.061	1,925,076
2023-10-17	1.071	1.083	1.066	1.073	1.073	487,245
2023-10-16	1.090	1.090	1.057	1.070	1.070	1,143,298
2023-10-13	1.101	1.102	1.084	1.093	1.093	2,026,555
2023-10-12	1.107	1.120	1.101	1.111	1.111	586,726
2023-10-11	1.126	1.131	1.109	1.110	1.110	567,145
2023-10-10	1.110	1.124	1.100	1.122	1.122	861,882
2023-10-09	1.123	1.123	1.090	1.098	1.098	521,977
2023-10-06	1.108	1.129	1.108	1.124	1.124	731,453
2023-10-05	1.132	1.132	1.100	1.108	1.108	578,583
2023-10-04	1.118	1.135	1.096	1.122	1.122	2,765,549
2023-10-03	1.183	1.183	1.125	1.149	1.149	1,072,545
2023-10-02	1.215	1.218	1.184	1.199	1.199	446,232
2023-09-29	1.206	1.227	1.206	1.215	1.215	735,306
2023-09-28	1.210	1.210	1.186	1.192	1.192	413,132
2023-09-27	1.212	1.235	1.205	1.208	1.208	449,611
2023-09-26	1.200	1.223	1.193	1.211	1.211	451,430

← NewerPage 13 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.