Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.072	1.080	1.069	1.074	1.074	321,321
2023-06-30	1.078	1.084	1.074	1.079	1.079	237,511
2023-06-29	1.078	1.093	1.075	1.081	1.081	648,111
2023-06-28	1.059	1.087	1.055	1.080	1.080	519,844
2023-06-27	1.049	1.056	1.045	1.052	1.052	2,230,668
2023-06-26	1.062	1.062	1.048	1.052	1.052	657,309
2023-06-23	1.065	1.065	1.054	1.058	1.058	646,772
2023-06-22	1.070	1.072	1.058	1.066	1.066	753,591
2023-06-21	1.080	1.082	1.072	1.077	1.077	692,188
2023-06-20	1.065	1.081	1.060	1.074	1.074	554,868
2023-06-19	1.091	1.091	1.063	1.091	1.091	1,292,476
2023-06-16	1.123	1.130	1.102	1.105	1.105	1,581,188
2023-06-15	1.129	1.129	1.113	1.116	1.116	621,738
2023-06-14	1.150	1.154	1.131	1.151	1.151	301,157
2023-06-13	1.167	1.170	1.144	1.150	1.150	1,388,041
2023-06-12	1.112	1.166	1.111	1.157	1.157	854,416
2023-06-09	1.102	1.122	1.100	1.101	1.101	668,398
2023-06-08	1.101	1.102	1.089	1.100	1.100	301,693
2023-06-07	1.115	1.123	1.100	1.105	1.105	582,035
2023-06-06	1.102	1.128	1.100	1.100	1.100	1,440,943
2023-06-05	1.134	1.134	1.104	1.121	1.121	296,149
2023-06-02	1.150	1.150	1.121	1.132	1.132	894,594
2023-06-01	1.152	1.168	1.126	1.154	1.154	1,102,023
2023-05-31	1.150	1.157	1.137	1.145	1.145	543,876
2023-05-30	1.188	1.188	1.150	1.172	1.172	316,907
2023-05-26	1.165	1.185	1.151	1.179	1.179	876,865
2023-05-25	1.170	1.191	1.160	1.171	1.171	306,340
2023-05-24	1.170	1.185	1.161	1.175	1.175	1,032,100
2023-05-23	1.175	1.190	1.164	1.184	1.184	576,297
2023-05-22	1.152	1.174	1.146	1.157	1.157	1,226,284
2023-05-19	1.132	1.147	1.132	1.141	1.141	409,383
2023-05-18	1.096	1.122	1.096	1.115	1.115	543,026
2023-05-17	1.101	1.104	1.087	1.093	1.093	1,019,677
2023-05-16	1.092	1.109	1.087	1.101	1.101	1,300,237
2023-05-15	1.086	1.131	1.085	1.100	1.100	2,541,760
2023-05-12	1.021	1.085	1.021	1.071	1.071	2,929,252
2023-05-11	1.060	1.060	1.006	1.018	1.018	2,205,072
2023-05-10	1.141	1.192	1.140	1.187	1.187	2,160,031
2023-05-09	1.117	1.142	1.100	1.140	1.140	1,416,144
2023-05-05	1.036	1.074	1.033	1.066	1.066	828,247
2023-05-04	1.019	1.034	1.011	1.029	1.029	376,499
2023-05-03	1.016	1.024	1.007	1.019	1.019	587,141
2023-05-02	1.020	1.041	1.007	1.016	1.016	5,034,322
2023-04-28	1.010	1.022	1.010	1.014	1.014	869,856
2023-04-27	1.007	1.013	1.002	1.007	1.007	908,856
2023-04-26	1.000	1.014	0.998	1.006	1.006	1,058,087
2023-04-25	1.000	1.004	0.982	0.996	0.996	1,718,702
2023-04-24	0.981	1.000	0.978	0.989	0.989	845,429
2023-04-21	0.983	0.983	0.968	0.973	0.973	305,686
2023-04-20	0.978	0.985	0.954	0.973	0.973	696,395
2023-04-19	0.983	0.986	0.967	0.976	0.976	796,817
2023-04-18	1.012	1.012	0.984	0.996	0.996	755,600
2023-04-17	1.020	1.027	1.001	1.011	1.011	897,025
2023-04-14	1.037	1.037	1.018	1.026	1.026	564,771
2023-04-13	1.034	1.045	1.020	1.036	1.036	899,832
2023-04-12	1.082	1.082	1.030	1.055	1.055	1,179,459
2023-04-11	1.129	1.133	1.083	1.098	1.098	1,697,648
2023-04-06	1.069	1.110	1.050	1.100	1.100	703,354
2023-04-05	1.112	1.126	1.066	1.094	1.094	1,474,716
2023-04-04	1.187	1.187	1.109	1.137	1.137	2,201,905

← NewerPage 15 of 22 · 1,270 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.