Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.230	1.234	1.191	1.214	1.214	1,222,692
2023-03-31	1.232	1.260	1.217	1.235	1.235	652,185
2023-03-30	1.279	1.290	1.216	1.252	1.252	2,059,608
2023-03-29	1.240	1.278	1.207	1.233	1.233	2,703,374
2023-03-28	1.146	1.198	1.111	1.189	1.189	16,484,680
2023-03-27	1.323	1.369	1.130	1.221	1.221	3,817,684
2023-03-24	0.996	1.018	0.982	0.996	0.996	1,606,863
2023-03-23	0.962	0.993	0.940	0.978	0.978	1,083,912
2023-03-22	0.960	0.976	0.952	0.965	0.965	1,546,939
2023-03-21	0.978	0.978	0.950	0.953	0.953	1,387,713
2023-03-20	0.931	0.989	0.902	0.910	0.910	1,943,948
2023-03-17	1.051	1.051	0.901	0.996	0.996	3,362,526
2023-03-16	1.090	1.094	1.029	1.065	1.065	520,570
2023-03-15	1.091	1.091	1.060	1.068	1.068	379,047
2023-03-14	1.097	1.097	1.056	1.087	1.087	773,803
2023-03-13	1.050	1.106	1.032	1.100	1.100	1,602,162
2023-03-10	1.133	1.133	1.115	1.122	1.122	289,860
2023-03-09	1.153	1.155	1.134	1.149	1.149	378,496
2023-03-08	1.163	1.165	1.152	1.159	1.159	272,541
2023-03-07	1.153	1.163	1.136	1.149	1.149	660,165
2023-03-06	1.160	1.160	1.146	1.153	1.153	1,194,334
2023-03-03	1.159	1.173	1.148	1.155	1.155	349,906
2023-03-02	1.141	1.161	1.122	1.147	1.147	1,475,343
2023-03-01	1.144	1.152	1.136	1.143	1.143	511,216
2023-02-28	1.150	1.156	1.132	1.146	1.146	2,065,727
2023-02-27	1.101	1.145	1.090	1.125	1.125	9,927,726
2023-02-24	1.083	1.125	1.079	1.100	1.100	780,184
2023-02-23	1.080	1.090	1.070	1.080	1.080	840,757
2023-02-22	1.074	1.074	1.049	1.067	1.067	1,598,800
2023-02-21	1.098	1.098	1.068	1.093	1.093	669,627
2023-02-20	1.061	1.082	1.061	1.074	1.074	398,471
2023-02-17	1.090	1.104	1.058	1.068	1.068	1,409,336
2023-02-16	1.160	1.160	1.024	1.083	1.083	2,497,972
2023-02-15	1.194	1.219	1.194	1.201	1.201	10,946,990
2023-02-14	1.221	1.221	1.202	1.211	1.211	577,825
2023-02-13	1.219	1.225	1.208	1.216	1.216	224,871
2023-02-10	1.226	1.226	1.206	1.211	1.211	583,573
2023-02-09	1.230	1.238	1.212	1.231	1.231	778,115
2023-02-08	1.246	1.246	1.222	1.225	1.225	635,591
2023-02-07	1.243	1.247	1.235	1.240	1.240	1,298,612
2023-02-06	1.250	1.250	1.219	1.232	1.232	456,424
2023-02-03	1.236	1.255	1.226	1.245	1.245	536,920
2023-02-02	1.261	1.264	1.236	1.241	1.241	748,643
2023-02-01	1.279	1.283	1.237	1.244	1.244	1,352,401
2023-01-31	1.263	1.273	1.239	1.261	1.261	741,901
2023-01-30	1.308	1.308	1.261	1.269	1.269	719,929
2023-01-27	1.282	1.310	1.275	1.294	1.294	414,885
2023-01-26	1.284	1.288	1.276	1.282	1.282	452,660
2023-01-25	1.250	1.287	1.238	1.275	1.275	787,326
2023-01-24	1.289	1.289	1.246	1.247	1.247	811,722
2023-01-23	1.333	1.348	1.304	1.311	1.311	896,897
2023-01-20	1.341	1.346	1.317	1.324	1.324	668,951
2023-01-19	1.329	1.358	1.329	1.336	1.336	461,205
2023-01-18	1.381	1.389	1.323	1.335	1.335	3,278,853
2023-01-17	1.320	1.415	1.309	1.363	1.363	13,749,820
2023-01-16	1.244	1.320	1.244	1.310	1.310	820,351
2023-01-13	1.198	1.224	1.172	1.212	1.212	2,549,098
2023-01-12	1.167	1.234	1.167	1.187	1.187	1,162,207
2023-01-11	1.153	1.156	1.139	1.144	1.144	951,945
2023-01-10	1.139	1.172	1.137	1.153	1.153	1,144,277

← NewerPage 16 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.