Pharming Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 0.940 | 0.940 | 0.834 | 0.872 | 0.872 | 9,437,975 |
| 2026-07-29 | 1.110 | 1.125 | 1.089 | 1.103 | 1.103 | 930,898 |
| 2026-07-28 | 1.128 | 1.129 | 1.093 | 1.109 | 1.109 | 509,968 |
| 2026-07-27 | 1.102 | 1.139 | 1.102 | 1.119 | 1.119 | 461,845 |
| 2026-07-24 | 1.115 | 1.140 | 1.099 | 1.107 | 1.107 | 343,653 |
| 2026-07-23 | 1.142 | 1.142 | 1.105 | 1.119 | 1.119 | 858,422 |
| 2026-07-22 | 1.149 | 1.154 | 1.132 | 1.147 | 1.147 | 314,663 |
| 2026-07-21 | 1.127 | 1.160 | 1.123 | 1.143 | 1.143 | 341,159 |
| 2026-07-20 | 1.150 | 1.156 | 1.130 | 1.134 | 1.134 | 226,576 |
| 2026-07-17 | 1.153 | 1.173 | 1.124 | 1.155 | 1.155 | 563,021 |
| 2026-07-16 | 1.174 | 1.174 | 1.150 | 1.166 | 1.166 | 687,630 |
| 2026-07-15 | 1.165 | 1.177 | 1.150 | 1.167 | 1.167 | 337,916 |
| 2026-07-14 | 1.179 | 1.179 | 1.156 | 1.167 | 1.167 | 287,819 |
| 2026-07-13 | 1.202 | 1.235 | 1.161 | 1.186 | 1.186 | 663,491 |
| 2026-07-10 | 1.254 | 1.287 | 1.193 | 1.201 | 1.201 | 771,627 |
| 2026-07-09 | 1.260 | 1.277 | 1.230 | 1.271 | 1.271 | 542,649 |
| 2026-07-08 | 1.250 | 1.274 | 1.230 | 1.259 | 1.259 | 660,464 |
| 2026-07-07 | 1.234 | 1.260 | 1.208 | 1.250 | 1.250 | 786,843 |
| 2026-07-06 | 1.238 | 1.245 | 1.204 | 1.227 | 1.227 | 6,196,203 |
| 2026-07-03 | 1.220 | 1.241 | 1.219 | 1.236 | 1.236 | 515,205 |
| 2026-07-02 | 1.200 | 1.225 | 1.188 | 1.210 | 1.210 | 986,440 |
| 2026-07-01 | 1.207 | 1.221 | 1.191 | 1.199 | 1.199 | 1,924,900 |
| 2026-06-30 | 1.176 | 1.208 | 1.171 | 1.201 | 1.201 | 1,317,257 |
| 2026-06-29 | 1.170 | 1.194 | 1.170 | 1.177 | 1.177 | 670,532 |
| 2026-06-26 | 1.170 | 1.170 | 1.140 | 1.157 | 1.157 | 422,382 |
| 2026-06-25 | 1.152 | 1.182 | 1.138 | 1.170 | 1.170 | 515,362 |
| 2026-06-24 | 1.165 | 1.165 | 1.138 | 1.142 | 1.142 | 408,755 |
| 2026-06-23 | 1.140 | 1.173 | 1.135 | 1.166 | 1.166 | 1,226,422 |
| 2026-06-22 | 1.128 | 1.142 | 1.123 | 1.129 | 1.129 | 407,884 |
| 2026-06-19 | 1.130 | 1.135 | 1.115 | 1.131 | 1.131 | 314,344 |
| 2026-06-18 | 1.126 | 1.143 | 1.111 | 1.134 | 1.134 | 522,484 |
| 2026-06-17 | 1.092 | 1.128 | 1.087 | 1.123 | 1.123 | 765,064 |
| 2026-06-16 | 1.110 | 1.124 | 1.091 | 1.123 | 1.123 | 480,789 |
| 2026-06-15 | 1.140 | 1.142 | 1.109 | 1.117 | 1.117 | 426,525 |
| 2026-06-12 | 1.100 | 1.122 | 1.079 | 1.112 | 1.112 | 559,462 |
| 2026-06-11 | 1.086 | 1.101 | 1.069 | 1.096 | 1.096 | 826,629 |
| 2026-06-10 | 1.093 | 1.125 | 1.077 | 1.093 | 1.093 | 582,078 |
| 2026-06-09 | 1.112 | 1.119 | 1.090 | 1.103 | 1.103 | 554,031 |
| 2026-06-08 | 1.111 | 1.139 | 1.089 | 1.116 | 1.116 | 511,897 |
| 2026-06-05 | 1.083 | 1.145 | 1.075 | 1.141 | 1.141 | 1,657,712 |
| 2026-06-04 | 1.091 | 1.098 | 1.060 | 1.081 | 1.081 | 910,848 |
| 2026-06-03 | 1.065 | 1.065 | 1.015 | 1.051 | 1.051 | 486,549 |
| 2026-06-02 | 1.125 | 1.126 | 1.075 | 1.097 | 1.097 | 422,884 |
| 2026-06-01 | 1.150 | 1.150 | 1.118 | 1.120 | 1.120 | 375,232 |
| 2026-05-29 | 1.188 | 1.192 | 1.147 | 1.151 | 1.151 | 508,143 |
| 2026-05-28 | 1.179 | 1.188 | 1.148 | 1.177 | 1.177 | 406,756 |
| 2026-05-27 | 1.188 | 1.188 | 1.154 | 1.167 | 1.167 | 354,847 |
| 2026-05-26 | 1.188 | 1.188 | 1.165 | 1.173 | 1.173 | 679,782 |
| 2026-05-22 | 1.125 | 1.136 | 1.118 | 1.129 | 1.129 | 371,878 |
| 2026-05-21 | 1.119 | 1.126 | 1.110 | 1.119 | 1.119 | 667,205 |
| 2026-05-20 | 1.100 | 1.116 | 1.085 | 1.094 | 1.094 | 2,380,591 |
| 2026-05-19 | 1.086 | 1.097 | 1.050 | 1.082 | 1.082 | 452,627 |
| 2026-05-18 | 1.109 | 1.110 | 1.083 | 1.094 | 1.094 | 758,342 |
| 2026-05-15 | 1.126 | 1.170 | 1.097 | 1.102 | 1.102 | 364,618 |
| 2026-05-14 | 1.141 | 1.161 | 1.123 | 1.125 | 1.125 | 160,155 |
| 2026-05-13 | 1.120 | 1.137 | 1.093 | 1.133 | 1.133 | 351,498 |
| 2026-05-12 | 1.097 | 1.127 | 1.085 | 1.113 | 1.113 | 304,516 |
| 2026-05-11 | 1.113 | 1.156 | 1.086 | 1.105 | 1.105 | 398,159 |
| 2026-05-08 | 1.055 | 1.110 | 1.028 | 1.107 | 1.107 | 4,319,745 |
| 2026-05-07 | 1.350 | 1.395 | 1.001 | 1.033 | 1.033 | 2,148,216 |
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.