Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.944	0.990	0.914	0.922	0.922	688,409
2025-05-22	0.942	0.947	0.927	0.937	0.937	26,670
2025-05-21	0.905	0.955	0.905	0.947	0.947	402,809
2025-05-20	0.866	0.909	0.864	0.899	0.899	173,220
2025-05-19	0.860	0.867	0.839	0.864	0.864	37,945
2025-05-16	0.840	0.869	0.835	0.851	0.851	61,774
2025-05-15	0.840	0.842	0.819	0.824	0.824	58,918
2025-05-14	0.870	0.877	0.833	0.836	0.836	176,806
2025-05-13	0.870	0.893	0.867	0.875	0.875	65,063
2025-05-12	0.869	0.895	0.840	0.870	0.870	311,507
2025-05-09	0.900	0.909	0.870	0.901	0.901	202,596
2025-05-08	0.820	0.940	0.806	0.888	0.888	1,018,720
2025-05-07	0.761	0.781	0.756	0.761	0.761	210,619
2025-05-06	0.791	0.810	0.776	0.781	0.781	33,703
2025-05-02	0.782	0.799	0.781	0.797	0.797	142,595
2025-05-01	0.776	0.776	0.776	0.776	0.776	0
2025-04-30	0.777	0.792	0.761	0.778	0.778	34,581
2025-04-29	0.758	0.773	0.754	0.763	0.763	77,976
2025-04-28	0.744	0.762	0.731	0.755	0.755	14,545
2025-04-25	0.735	0.758	0.735	0.748	0.748	98,200
2025-04-24	0.739	0.739	0.727	0.736	0.736	68,066
2025-04-23	0.707	0.755	0.697	0.748	0.748	148,419
2025-04-22	0.700	0.707	0.683	0.693	0.693	30,923
2025-04-17	0.703	0.708	0.699	0.701	0.701	5,588
2025-04-16	0.715	0.715	0.702	0.709	0.709	8,590
2025-04-15	0.718	0.723	0.712	0.715	0.715	5,007
2025-04-14	0.700	0.717	0.694	0.702	0.702	89,121
2025-04-11	0.700	0.706	0.681	0.683	0.683	56,844
2025-04-10	0.750	0.759	0.694	0.716	0.716	136,399
2025-04-09	0.703	0.724	0.696	0.706	0.706	112,117
2025-04-08	0.721	0.752	0.720	0.742	0.742	87,413
2025-04-07	0.690	0.714	0.658	0.714	0.714	248,898
2025-04-04	0.715	0.730	0.702	0.705	0.705	22,354
2025-04-03	0.720	0.742	0.710	0.722	0.722	89,672
2025-04-02	0.745	0.745	0.724	0.732	0.732	78,630
2025-04-01	0.777	0.786	0.746	0.761	0.761	157,100
2025-03-31	0.800	0.805	0.775	0.781	0.781	55,427
2025-03-28	0.805	0.825	0.790	0.801	0.801	5,729
2025-03-27	0.825	0.835	0.800	0.822	0.822	10,601
2025-03-26	0.820	0.825	0.809	0.817	0.817	523
2025-03-25	0.802	0.827	0.799	0.816	0.816	16,927
2025-03-24	0.818	0.824	0.803	0.807	0.807	85,718
2025-03-21	0.800	0.804	0.782	0.799	0.799	122,291
2025-03-20	0.812	0.830	0.804	0.809	0.809	68,853
2025-03-19	0.803	0.803	0.790	0.793	0.793	5,838
2025-03-18	0.820	0.821	0.793	0.811	0.811	66,900
2025-03-17	0.790	0.824	0.784	0.819	0.819	142,741
2025-03-14	0.839	0.859	0.774	0.781	0.781	275,375
2025-03-13	0.750	0.833	0.748	0.812	0.812	234,608
2025-03-12	0.720	0.736	0.714	0.718	0.718	113,207
2025-03-11	0.731	0.749	0.713	0.723	0.723	98,953
2025-03-10	0.757	0.757	0.727	0.745	0.745	194,481
2025-03-07	0.771	0.778	0.749	0.773	0.773	47,902
2025-03-06	0.800	0.809	0.770	0.772	0.772	182,427
2025-03-05	0.807	0.851	0.807	0.820	0.820	114,119
2025-03-04	0.869	0.869	0.837	0.848	0.848	51,387
2025-03-03	0.870	0.884	0.861	0.877	0.877	54,951
2025-02-28	0.881	0.890	0.856	0.874	0.874	220,208
2025-02-27	0.892	0.892	0.879	0.889	0.889	8,859
2025-02-26	0.885	0.898	0.869	0.891	0.891	102,011

← NewerPage 7 of 22 · 1,262 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.