Pharming Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.416 | 1.426 | 1.396 | 1.403 | 1.403 | 326,249 |
| 2026-05-05 | 1.420 | 1.440 | 1.393 | 1.420 | 1.420 | 281,750 |
| 2026-05-01 | 1.413 | 1.413 | 1.413 | 1.413 | 1.413 | 0 |
| 2026-04-30 | 1.401 | 1.430 | 1.367 | 1.413 | 1.413 | 52,671 |
| 2026-04-29 | 1.404 | 1.427 | 1.400 | 1.401 | 1.401 | 169,990 |
| 2026-04-28 | 1.420 | 1.423 | 1.385 | 1.407 | 1.407 | 161,083 |
| 2026-04-27 | 1.415 | 1.446 | 1.390 | 1.423 | 1.423 | 391,271 |
| 2026-04-24 | 1.468 | 1.476 | 1.417 | 1.431 | 1.431 | 386,097 |
| 2026-04-23 | 1.440 | 1.455 | 1.411 | 1.453 | 1.453 | 1,460,270 |
| 2026-04-22 | 1.464 | 1.464 | 1.427 | 1.455 | 1.455 | 113,767 |
| 2026-04-21 | 1.495 | 1.510 | 1.438 | 1.474 | 1.474 | 144,328 |
| 2026-04-20 | 1.495 | 1.515 | 1.462 | 1.496 | 1.496 | 277,145 |
| 2026-04-17 | 1.501 | 1.501 | 1.482 | 1.494 | 1.494 | 136,845 |
| 2026-04-16 | 1.547 | 1.547 | 1.484 | 1.497 | 1.497 | 196,523 |
| 2026-04-15 | 1.549 | 1.590 | 1.526 | 1.531 | 1.531 | 397,810 |
| 2026-04-14 | 1.464 | 1.526 | 1.464 | 1.495 | 1.495 | 10,874,880 |
| 2026-04-13 | 1.462 | 1.485 | 1.453 | 1.470 | 1.470 | 204,845 |
| 2026-04-10 | 1.459 | 1.494 | 1.450 | 1.476 | 1.476 | 470,524 |
| 2026-04-09 | 1.451 | 1.477 | 1.423 | 1.443 | 1.443 | 172,484 |
| 2026-04-08 | 1.462 | 1.496 | 1.458 | 1.472 | 1.472 | 596,180 |
| 2026-04-07 | 1.444 | 1.460 | 1.388 | 1.442 | 1.442 | 455,264 |
| 2026-04-02 | 1.426 | 1.500 | 1.423 | 1.453 | 1.453 | 307,701 |
| 2026-04-01 | 1.450 | 1.471 | 1.390 | 1.465 | 1.465 | 894,676 |
| 2026-03-31 | 1.400 | 1.445 | 1.378 | 1.414 | 1.414 | 260,694 |
| 2026-03-30 | 1.430 | 1.440 | 1.356 | 1.397 | 1.397 | 360,333 |
| 2026-03-27 | 1.461 | 1.496 | 1.396 | 1.431 | 1.431 | 1,327,629 |
| 2026-03-26 | 1.405 | 1.428 | 1.360 | 1.411 | 1.411 | 208,524 |
| 2026-03-25 | 1.406 | 1.418 | 1.383 | 1.414 | 1.414 | 6,503,406 |
| 2026-03-24 | 1.425 | 1.470 | 1.356 | 1.381 | 1.381 | 752,425 |
| 2026-03-23 | 1.331 | 1.395 | 1.300 | 1.383 | 1.383 | 525,113 |
| 2026-03-20 | 1.330 | 1.367 | 1.330 | 1.362 | 1.362 | 322,708 |
| 2026-03-19 | 1.323 | 1.335 | 1.307 | 1.330 | 1.330 | 360,722 |
| 2026-03-18 | 1.356 | 1.373 | 1.328 | 1.334 | 1.334 | 307,578 |
| 2026-03-17 | 1.358 | 1.362 | 1.323 | 1.349 | 1.349 | 217,919 |
| 2026-03-16 | 1.301 | 1.355 | 1.291 | 1.337 | 1.337 | 637,054 |
| 2026-03-13 | 1.330 | 1.333 | 1.278 | 1.281 | 1.281 | 250,116 |
| 2026-03-12 | 1.352 | 1.368 | 1.296 | 1.336 | 1.336 | 323,328 |
| 2026-03-11 | 1.403 | 1.406 | 1.365 | 1.378 | 1.378 | 324,929 |
| 2026-03-10 | 1.390 | 1.423 | 1.390 | 1.405 | 1.405 | 481,915 |
| 2026-03-09 | 1.275 | 1.361 | 1.251 | 1.319 | 1.319 | 336,373 |
| 2026-03-06 | 1.365 | 1.370 | 1.307 | 1.316 | 1.316 | 216,802 |
| 2026-03-05 | 1.395 | 1.399 | 1.350 | 1.366 | 1.366 | 261,720 |
| 2026-03-04 | 1.342 | 1.386 | 1.338 | 1.383 | 1.383 | 382,311 |
| 2026-03-03 | 1.358 | 1.358 | 1.331 | 1.335 | 1.335 | 348,521 |
| 2026-03-02 | 1.352 | 1.390 | 1.332 | 1.377 | 1.377 | 138,915 |
| 2026-02-27 | 1.399 | 1.410 | 1.383 | 1.401 | 1.401 | 159,198 |
| 2026-02-26 | 1.440 | 1.440 | 1.367 | 1.367 | 1.367 | 219,781 |
| 2026-02-25 | 1.448 | 1.457 | 1.420 | 1.456 | 1.456 | 102,078 |
| 2026-02-24 | 1.405 | 1.445 | 1.388 | 1.432 | 1.432 | 6,538,781 |
| 2026-02-23 | 1.399 | 1.470 | 1.383 | 1.398 | 1.398 | 84,231 |
| 2026-02-20 | 1.416 | 1.420 | 1.394 | 1.412 | 1.412 | 291,146 |
| 2026-02-19 | 1.448 | 1.454 | 1.393 | 1.402 | 1.402 | 79,273 |
| 2026-02-18 | 1.384 | 1.436 | 1.359 | 1.421 | 1.421 | 420,073 |
| 2026-02-17 | 1.324 | 1.376 | 1.313 | 1.356 | 1.356 | 174,540 |
| 2026-02-16 | 1.338 | 1.348 | 1.308 | 1.320 | 1.320 | 115,070 |
| 2026-02-13 | 1.297 | 1.333 | 1.285 | 1.326 | 1.326 | 181,435 |
| 2026-02-12 | 1.335 | 1.371 | 1.300 | 1.317 | 1.317 | 220,836 |
| 2026-02-11 | 1.364 | 1.364 | 1.326 | 1.337 | 1.337 | 715,025 |
| 2026-02-10 | 1.391 | 1.420 | 1.360 | 1.378 | 1.378 | 346,733 |
| 2026-02-09 | 1.378 | 1.420 | 1.361 | 1.373 | 1.373 | 263,041 |
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.