Pharming Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.465 | 1.465 | 1.377 | 1.401 | 1.401 | 600,392 |
| 2025-11-10 | 1.420 | 1.498 | 1.420 | 1.446 | 1.446 | 762,379 |
| 2025-11-07 | 1.335 | 1.392 | 1.289 | 1.381 | 1.381 | 642,358 |
| 2025-11-06 | 1.200 | 1.390 | 1.200 | 1.354 | 1.354 | 1,389,775 |
| 2025-11-05 | 1.137 | 1.137 | 1.100 | 1.111 | 1.111 | 200,096 |
| 2025-11-04 | 1.122 | 1.151 | 1.101 | 1.123 | 1.123 | 555,938 |
| 2025-11-03 | 1.138 | 1.163 | 1.126 | 1.142 | 1.142 | 531,961 |
| 2025-10-31 | 1.141 | 1.156 | 1.133 | 1.141 | 1.141 | 199,210 |
| 2025-10-30 | 1.141 | 1.167 | 1.119 | 1.123 | 1.123 | 172,210 |
| 2025-10-29 | 1.158 | 1.158 | 1.135 | 1.152 | 1.152 | 170,405 |
| 2025-10-28 | 1.159 | 1.165 | 1.138 | 1.146 | 1.146 | 62,984 |
| 2025-10-27 | 1.174 | 1.180 | 1.145 | 1.156 | 1.156 | 27,432 |
| 2025-10-24 | 1.181 | 1.187 | 1.160 | 1.162 | 1.162 | 81,628 |
| 2025-10-23 | 1.132 | 1.174 | 1.132 | 1.171 | 1.171 | 80,426 |
| 2025-10-22 | 1.160 | 1.164 | 1.134 | 1.148 | 1.148 | 87,139 |
| 2025-10-21 | 1.181 | 1.190 | 1.150 | 1.163 | 1.163 | 297,752 |
| 2025-10-20 | 1.213 | 1.227 | 1.163 | 1.174 | 1.174 | 610,556 |
| 2025-10-17 | 1.226 | 1.258 | 1.197 | 1.206 | 1.206 | 161,345 |
| 2025-10-16 | 1.215 | 1.251 | 1.212 | 1.242 | 1.242 | 218,595 |
| 2025-10-15 | 1.238 | 1.258 | 1.198 | 1.215 | 1.215 | 252,124 |
| 2025-10-14 | 1.240 | 1.240 | 1.206 | 1.226 | 1.226 | 189,343 |
| 2025-10-13 | 1.257 | 1.283 | 1.231 | 1.251 | 1.251 | 101,216 |
| 2025-10-10 | 1.280 | 1.300 | 1.240 | 1.260 | 1.260 | 204,673 |
| 2025-10-09 | 1.252 | 1.293 | 1.225 | 1.247 | 1.247 | 374,997 |
| 2025-10-08 | 1.247 | 1.255 | 1.221 | 1.235 | 1.235 | 528,455 |
| 2025-10-07 | 1.325 | 1.325 | 1.237 | 1.260 | 1.260 | 411,325 |
| 2025-10-06 | 1.387 | 1.408 | 1.303 | 1.358 | 1.358 | 362,098 |
| 2025-10-03 | 1.305 | 1.394 | 1.297 | 1.367 | 1.367 | 744,622 |
| 2025-10-02 | 1.313 | 1.313 | 1.282 | 1.289 | 1.289 | 202,255 |
| 2025-10-01 | 1.279 | 1.329 | 1.269 | 1.310 | 1.310 | 990,630 |
| 2025-09-30 | 1.196 | 1.265 | 1.190 | 1.242 | 1.242 | 472,259 |
| 2025-09-29 | 1.150 | 1.212 | 1.144 | 1.198 | 1.198 | 405,644 |
| 2025-09-26 | 1.220 | 1.220 | 1.000 | 1.125 | 1.125 | 1,240,139 |
| 2025-09-25 | 1.281 | 1.303 | 1.255 | 1.292 | 1.292 | 146,879 |
| 2025-09-24 | 1.259 | 1.294 | 1.255 | 1.281 | 1.281 | 322,847 |
| 2025-09-23 | 1.255 | 1.275 | 1.222 | 1.226 | 1.226 | 607,064 |
| 2025-09-22 | 1.259 | 1.276 | 1.226 | 1.234 | 1.234 | 202,590 |
| 2025-09-19 | 1.192 | 1.270 | 1.168 | 1.249 | 1.249 | 639,926 |
| 2025-09-18 | 1.218 | 1.232 | 1.173 | 1.188 | 1.188 | 200,540 |
| 2025-09-17 | 1.225 | 1.243 | 1.192 | 1.201 | 1.201 | 72,038 |
| 2025-09-16 | 1.205 | 1.237 | 1.186 | 1.223 | 1.223 | 126,643 |
| 2025-09-15 | 1.221 | 1.231 | 1.193 | 1.206 | 1.206 | 106,350 |
| 2025-09-12 | 1.250 | 1.279 | 1.222 | 1.234 | 1.234 | 47,356 |
| 2025-09-11 | 1.270 | 1.317 | 1.219 | 1.231 | 1.231 | 366,035 |
| 2025-09-10 | 1.238 | 1.297 | 1.227 | 1.273 | 1.273 | 349,391 |
| 2025-09-09 | 1.239 | 1.239 | 1.183 | 1.212 | 1.212 | 258,290 |
| 2025-09-08 | 1.270 | 1.294 | 1.237 | 1.241 | 1.241 | 202,046 |
| 2025-09-05 | 1.273 | 1.304 | 1.259 | 1.276 | 1.276 | 63,739 |
| 2025-09-04 | 1.250 | 1.286 | 1.233 | 1.278 | 1.278 | 560,735 |
| 2025-09-03 | 1.201 | 1.254 | 1.180 | 1.235 | 1.235 | 224,164 |
| 2025-09-02 | 1.219 | 1.238 | 1.172 | 1.185 | 1.185 | 816,373 |
| 2025-09-01 | 1.250 | 1.280 | 1.226 | 1.244 | 1.244 | 460,242 |
| 2025-08-29 | 1.238 | 1.317 | 1.214 | 1.254 | 1.254 | 600,079 |
| 2025-08-28 | 1.221 | 1.243 | 1.197 | 1.231 | 1.231 | 630,170 |
| 2025-08-27 | 1.161 | 1.219 | 1.138 | 1.203 | 1.203 | 511,167 |
| 2025-08-26 | 1.176 | 1.184 | 1.137 | 1.160 | 1.160 | 165,704 |
| 2025-08-22 | 1.097 | 1.162 | 1.074 | 1.144 | 1.144 | 474,544 |
| 2025-08-21 | 1.058 | 1.098 | 1.058 | 1.093 | 1.093 | 276,905 |
| 2025-08-20 | 1.050 | 1.060 | 1.038 | 1.050 | 1.050 | 616,258 |
| 2025-08-19 | 1.055 | 1.076 | 1.035 | 1.059 | 1.059 | 137,659 |
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.