Pharming Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.390 | 1.419 | 1.353 | 1.366 | 1.366 | 438,849 |
| 2026-02-05 | 1.431 | 1.436 | 1.385 | 1.406 | 1.406 | 208,558 |
| 2026-02-04 | 1.471 | 1.475 | 1.415 | 1.433 | 1.433 | 653,828 |
| 2026-02-03 | 1.480 | 1.542 | 1.420 | 1.506 | 1.506 | 728,461 |
| 2026-02-02 | 1.526 | 1.526 | 1.377 | 1.441 | 1.441 | 1,139,833 |
| 2026-01-30 | 1.730 | 1.754 | 1.691 | 1.725 | 1.725 | 162,983 |
| 2026-01-29 | 1.705 | 1.745 | 1.687 | 1.723 | 1.723 | 274,185 |
| 2026-01-28 | 1.800 | 1.827 | 1.707 | 1.727 | 1.727 | 376,886 |
| 2026-01-27 | 1.703 | 1.780 | 1.702 | 1.736 | 1.736 | 563,895 |
| 2026-01-26 | 1.690 | 1.719 | 1.620 | 1.685 | 1.685 | 337,995 |
| 2026-01-23 | 1.695 | 1.751 | 1.674 | 1.681 | 1.681 | 487,799 |
| 2026-01-22 | 1.545 | 1.690 | 1.500 | 1.669 | 1.669 | 1,449,351 |
| 2026-01-21 | 1.502 | 1.534 | 1.469 | 1.503 | 1.503 | 253,550 |
| 2026-01-20 | 1.507 | 1.507 | 1.462 | 1.489 | 1.489 | 505,954 |
| 2026-01-19 | 1.550 | 1.550 | 1.515 | 1.525 | 1.525 | 210,102 |
| 2026-01-16 | 1.565 | 1.605 | 1.564 | 1.597 | 1.597 | 532,595 |
| 2026-01-15 | 1.591 | 1.600 | 1.550 | 1.567 | 1.567 | 248,644 |
| 2026-01-14 | 1.543 | 1.570 | 1.501 | 1.554 | 1.554 | 381,688 |
| 2026-01-13 | 1.585 | 1.601 | 1.514 | 1.552 | 1.552 | 445,209 |
| 2026-01-12 | 1.639 | 1.670 | 1.582 | 1.607 | 1.607 | 328,936 |
| 2026-01-09 | 1.548 | 1.620 | 1.539 | 1.597 | 1.597 | 919,776 |
| 2026-01-08 | 1.490 | 1.563 | 1.490 | 1.524 | 1.524 | 783,214 |
| 2026-01-07 | 1.433 | 1.468 | 1.421 | 1.451 | 1.451 | 112,275 |
| 2026-01-06 | 1.440 | 1.450 | 1.425 | 1.438 | 1.438 | 144,516 |
| 2026-01-05 | 1.461 | 1.485 | 1.428 | 1.468 | 1.468 | 133,627 |
| 2026-01-02 | 1.433 | 1.465 | 1.426 | 1.453 | 1.453 | 295,577 |
| 2025-12-31 | 1.416 | 1.432 | 1.416 | 1.416 | 1.416 | 34,541 |
| 2025-12-30 | 1.426 | 1.433 | 1.399 | 1.422 | 1.422 | 86,897 |
| 2025-12-29 | 1.455 | 1.461 | 1.402 | 1.423 | 1.423 | 123,134 |
| 2025-12-24 | 1.441 | 1.449 | 1.425 | 1.437 | 1.437 | 11,427 |
| 2025-12-23 | 1.469 | 1.470 | 1.437 | 1.445 | 1.445 | 120,857 |
| 2025-12-22 | 1.391 | 1.459 | 1.391 | 1.445 | 1.445 | 2,674,421 |
| 2025-12-19 | 1.384 | 1.399 | 1.367 | 1.384 | 1.384 | 36,003 |
| 2025-12-18 | 1.390 | 1.403 | 1.379 | 1.388 | 1.388 | 100,662 |
| 2025-12-17 | 1.393 | 1.435 | 1.375 | 1.392 | 1.392 | 153,683 |
| 2025-12-16 | 1.421 | 1.422 | 1.383 | 1.390 | 1.390 | 430,540 |
| 2025-12-15 | 1.475 | 1.505 | 1.425 | 1.445 | 1.445 | 301,723 |
| 2025-12-12 | 1.485 | 1.485 | 1.455 | 1.479 | 1.479 | 44,464 |
| 2025-12-11 | 1.470 | 1.489 | 1.429 | 1.463 | 1.463 | 172,853 |
| 2025-12-10 | 1.451 | 1.478 | 1.443 | 1.475 | 1.475 | 167,983 |
| 2025-12-09 | 1.455 | 1.461 | 1.433 | 1.455 | 1.455 | 205,614 |
| 2025-12-08 | 1.435 | 1.461 | 1.426 | 1.444 | 1.444 | 141,614 |
| 2025-12-05 | 1.425 | 1.458 | 1.410 | 1.424 | 1.424 | 150,806 |
| 2025-12-04 | 1.378 | 1.424 | 1.378 | 1.418 | 1.418 | 92,097 |
| 2025-12-03 | 1.372 | 1.396 | 1.341 | 1.357 | 1.357 | 79,180 |
| 2025-12-02 | 1.397 | 1.397 | 1.351 | 1.369 | 1.369 | 91,276 |
| 2025-12-01 | 1.431 | 1.431 | 1.380 | 1.395 | 1.395 | 159,031 |
| 2025-11-28 | 1.462 | 1.487 | 1.427 | 1.441 | 1.441 | 78,168 |
| 2025-11-27 | 1.515 | 1.525 | 1.455 | 1.458 | 1.458 | 321,279 |
| 2025-11-26 | 1.486 | 1.524 | 1.486 | 1.511 | 1.511 | 236,870 |
| 2025-11-25 | 1.470 | 1.486 | 1.449 | 1.466 | 1.466 | 222,339 |
| 2025-11-24 | 1.433 | 1.484 | 1.431 | 1.459 | 1.459 | 329,167 |
| 2025-11-21 | 1.415 | 1.439 | 1.369 | 1.416 | 1.416 | 10,076,797 |
| 2025-11-20 | 1.421 | 1.460 | 1.411 | 1.446 | 1.446 | 384,175 |
| 2025-11-19 | 1.387 | 1.409 | 1.372 | 1.401 | 1.401 | 143,602 |
| 2025-11-18 | 1.368 | 1.385 | 1.351 | 1.366 | 1.366 | 281,564 |
| 2025-11-17 | 1.454 | 1.473 | 1.400 | 1.407 | 1.407 | 149,512 |
| 2025-11-14 | 1.450 | 1.475 | 1.411 | 1.451 | 1.451 | 325,202 |
| 2025-11-13 | 1.475 | 1.503 | 1.460 | 1.495 | 1.495 | 530,646 |
| 2025-11-12 | 1.408 | 1.479 | 1.407 | 1.468 | 1.468 | 190,500 |
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.