Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.200	1.223	1.193	1.211	1.211	451,430
2023-09-25	1.203	1.217	1.195	1.212	1.212	512,316
2023-09-22	1.221	1.244	1.210	1.214	1.214	481,523
2023-09-21	1.261	1.262	1.220	1.233	1.233	10,045,570
2023-09-20	1.270	1.280	1.262	1.268	1.268	459,975
2023-09-19	1.272	1.285	1.250	1.270	1.270	1,769,540
2023-09-18	1.299	1.312	1.263	1.275	1.275	1,567,257
2023-09-15	1.246	1.300	1.246	1.257	1.257	1,573,968
2023-09-14	1.215	1.228	1.201	1.216	1.216	413,651
2023-09-13	1.210	1.235	1.206	1.221	1.221	696,249
2023-09-12	1.197	1.212	1.178	1.203	1.203	587,673
2023-09-11	1.181	1.200	1.180	1.190	1.190	466,951
2023-09-08	1.172	1.184	1.172	1.180	1.180	229,036
2023-09-07	1.155	1.161	1.142	1.156	1.156	348,170
2023-09-06	1.170	1.170	1.152	1.161	1.161	339,599
2023-09-05	1.176	1.189	1.170	1.178	1.178	111,819
2023-09-04	1.184	1.184	1.172	1.177	1.177	95,794
2023-09-01	1.174	1.183	1.169	1.177	1.177	257,355
2023-08-31	1.181	1.194	1.171	1.173	1.173	247,779
2023-08-30	1.184	1.188	1.173	1.183	1.183	369,490
2023-08-29	1.185	1.185	1.174	1.179	1.179	475,196
2023-08-25	1.170	1.189	1.145	1.158	1.158	924,714
2023-08-24	1.205	1.215	1.171	1.177	1.177	1,347,924
2023-08-23	1.184	1.213	1.176	1.201	1.201	1,336,490
2023-08-22	1.132	1.185	1.132	1.169	1.169	730,658
2023-08-21	1.101	1.132	1.100	1.126	1.126	894,341
2023-08-18	1.110	1.110	1.100	1.104	1.104	418,061
2023-08-17	1.102	1.125	1.098	1.119	1.119	1,026,626
2023-08-16	1.088	1.107	1.082	1.103	1.103	1,827,477
2023-08-15	1.111	1.113	1.090	1.094	1.094	448,557
2023-08-14	1.115	1.115	1.104	1.105	1.105	1,226,221
2023-08-11	1.130	1.139	1.113	1.122	1.122	1,503,120
2023-08-10	1.135	1.135	1.113	1.120	1.120	831,812
2023-08-09	1.130	1.138	1.128	1.131	1.131	1,088,343
2023-08-08	1.126	1.130	1.100	1.116	1.116	817,541
2023-08-07	1.135	1.150	1.125	1.127	1.127	725,637
2023-08-04	1.142	1.155	1.100	1.138	1.138	1,132,754
2023-08-03	1.081	1.135	1.069	1.120	1.120	1,741,286
2023-08-02	1.121	1.121	1.088	1.108	1.108	618,483
2023-08-01	1.149	1.152	1.121	1.152	1.152	492,428
2023-07-31	1.120	1.150	1.120	1.143	1.143	306,955
2023-07-28	1.101	1.123	1.095	1.115	1.115	308,433
2023-07-27	1.096	1.103	1.084	1.098	1.098	258,979
2023-07-26	1.101	1.104	1.086	1.088	1.088	275,727
2023-07-25	1.103	1.103	1.095	1.101	1.101	116,669
2023-07-24	1.125	1.125	1.106	1.112	1.112	159,869
2023-07-21	1.111	1.129	1.108	1.125	1.125	534,068
2023-07-20	1.108	1.124	1.107	1.114	1.114	330,946
2023-07-19	1.108	1.119	1.093	1.109	1.109	274,126
2023-07-18	1.126	1.139	1.109	1.112	1.112	389,610
2023-07-17	1.105	1.124	1.098	1.115	1.115	254,757
2023-07-14	1.104	1.114	1.104	1.110	1.110	176,794
2023-07-13	1.101	1.121	1.101	1.110	1.110	605,908
2023-07-12	1.101	1.101	1.088	1.099	1.099	253,581
2023-07-11	1.080	1.104	1.080	1.096	1.096	420,864
2023-07-10	1.046	1.076	1.041	1.066	1.066	368,504
2023-07-07	1.052	1.060	1.052	1.054	1.054	216,480
2023-07-06	1.065	1.070	1.052	1.055	1.055	434,450
2023-07-05	1.083	1.083	1.068	1.072	1.072	220,625
2023-07-04	1.073	1.091	1.071	1.090	1.090	1,821,363

← NewerPage 14 of 22 · 1,263 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.