Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.003	1.057	1.000	1.050	1.050	303,051
2025-08-15	0.975	1.005	0.970	1.002	1.002	267,989
2025-08-14	0.955	0.976	0.937	0.969	0.969	318,819
2025-08-13	0.945	0.968	0.944	0.963	0.963	160,024
2025-08-12	1.009	1.028	0.943	0.957	0.957	143,467
2025-08-11	1.028	1.049	1.007	1.015	1.015	226,202
2025-08-08	1.051	1.056	1.021	1.032	1.032	87,926
2025-08-07	1.031	1.066	1.031	1.045	1.045	84,358
2025-08-06	1.050	1.079	1.027	1.040	1.040	101,034
2025-08-05	1.030	1.060	1.013	1.056	1.056	493,585
2025-08-04	0.940	1.020	0.940	1.009	1.009	504,760
2025-08-01	0.956	0.956	0.898	0.924	0.924	170,109
2025-07-31	0.901	0.974	0.901	0.966	0.966	811,238
2025-07-30	0.850	0.859	0.848	0.854	0.854	113,202
2025-07-29	0.879	0.890	0.847	0.851	0.851	64,349
2025-07-28	0.870	0.886	0.850	0.886	0.886	152,053
2025-07-25	0.867	0.875	0.850	0.863	0.863	80,189
2025-07-24	0.867	0.873	0.840	0.867	0.867	102,134
2025-07-23	0.843	0.865	0.843	0.861	0.861	82,372
2025-07-22	0.845	0.861	0.837	0.845	0.845	136,475
2025-07-21	0.890	0.890	0.843	0.853	0.853	147,949
2025-07-18	0.875	0.890	0.855	0.878	0.878	25,498
2025-07-17	0.877	0.885	0.850	0.876	0.876	96,347
2025-07-16	0.880	0.900	0.864	0.877	0.877	135,333
2025-07-15	0.875	0.896	0.866	0.885	0.885	128,247
2025-07-14	0.851	0.873	0.851	0.866	0.866	107,844
2025-07-11	0.875	0.879	0.862	0.871	0.871	61,308
2025-07-10	0.877	0.901	0.864	0.885	0.885	165,342
2025-07-09	0.879	0.879	0.866	0.879	0.879	117,220
2025-07-08	0.865	0.880	0.847	0.879	0.879	29,690
2025-07-07	0.885	0.889	0.857	0.864	0.864	126,226
2025-07-04	0.891	0.895	0.870	0.884	0.884	107,188
2025-07-03	0.900	0.914	0.886	0.895	0.895	133,898
2025-07-02	0.885	0.895	0.875	0.890	0.890	136,534
2025-07-01	0.910	0.910	0.879	0.893	0.893	151,131
2025-06-30	0.932	0.960	0.910	0.912	0.912	121,110
2025-06-27	0.940	0.961	0.917	0.937	0.937	210,707
2025-06-26	0.939	0.940	0.918	0.929	0.929	81,748
2025-06-25	0.950	0.956	0.933	0.946	0.946	180,529
2025-06-24	0.937	0.940	0.920	0.933	0.933	248,386
2025-06-23	0.900	0.909	0.885	0.899	0.899	97,105
2025-06-20	0.912	0.933	0.911	0.912	0.912	76,482
2025-06-19	0.923	0.934	0.909	0.911	0.911	165,066
2025-06-18	0.960	0.965	0.927	0.929	0.929	183,139
2025-06-17	0.980	0.980	0.961	0.963	0.963	102,524
2025-06-16	0.976	0.989	0.970	0.980	0.980	96,492
2025-06-13	0.990	1.008	0.966	0.976	0.976	276,346
2025-06-12	1.015	1.018	0.996	1.006	1.006	123,695
2025-06-11	1.033	1.035	1.012	1.014	1.014	73,087
2025-06-10	1.040	1.054	1.032	1.045	1.045	148,103
2025-06-09	1.032	1.070	1.032	1.032	1.032	136,860
2025-06-06	1.000	1.050	0.978	1.042	1.042	114,446
2025-06-05	1.079	1.079	1.010	1.019	1.019	1,332,531
2025-06-04	1.050	1.097	1.009	1.090	1.090	488,918
2025-06-03	1.020	1.040	1.009	1.020	1.020	70,878
2025-06-02	0.980	1.027	0.975	1.018	1.018	481,203
2025-05-30	0.953	0.985	0.946	0.976	0.976	75,736
2025-05-29	0.932	0.956	0.930	0.946	0.946	81,249
2025-05-28	0.965	0.965	0.920	0.930	0.930	148,647
2025-05-27	0.935	0.972	0.916	0.965	0.965	157,845

← NewerPage 6 of 22 · 1,269 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.