Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.900	0.900	0.886	0.886	0.886	6,862
2025-02-24	0.878	0.908	0.873	0.895	0.895	20,746
2025-02-21	0.880	0.887	0.867	0.870	0.870	42,790
2025-02-20	0.860	0.880	0.860	0.875	0.875	51,534
2025-02-19	0.883	0.891	0.873	0.880	0.880	40,143
2025-02-18	0.870	0.903	0.867	0.896	0.896	132,278
2025-02-17	0.852	0.879	0.847	0.876	0.876	22,934
2025-02-14	0.853	0.869	0.841	0.855	0.855	107,408
2025-02-13	0.840	0.853	0.834	0.843	0.843	54,252
2025-02-12	0.842	0.849	0.836	0.839	0.839	49,201
2025-02-11	0.838	0.849	0.831	0.846	0.846	9,684
2025-02-10	0.840	0.842	0.817	0.839	0.839	17,171
2025-02-07	0.837	0.843	0.830	0.838	0.838	78,322
2025-02-06	0.840	0.853	0.835	0.840	0.840	53,189
2025-02-05	0.832	0.838	0.817	0.823	0.823	260,885
2025-02-04	0.831	0.837	0.826	0.831	0.831	1,062,225
2025-02-03	0.849	0.860	0.820	0.843	0.843	80,355
2025-01-31	0.869	0.869	0.860	0.863	0.863	38,835
2025-01-30	0.861	0.868	0.839	0.866	0.866	16,447
2025-01-29	0.859	0.873	0.852	0.854	0.854	8,196
2025-01-28	0.860	0.877	0.842	0.860	0.860	48,787
2025-01-27	0.855	0.879	0.850	0.858	0.858	130,797
2025-01-24	0.874	0.892	0.861	0.871	0.871	46,880
2025-01-23	0.860	0.880	0.855	0.863	0.863	85,870
2025-01-22	0.891	0.894	0.869	0.876	0.876	80,025
2025-01-21	0.904	0.904	0.892	0.903	0.903	12,795
2025-01-20	0.912	0.931	0.890	0.901	0.901	88,264
2025-01-17	0.907	0.917	0.893	0.911	0.911	23,606
2025-01-16	0.910	0.922	0.901	0.909	0.909	35,085
2025-01-15	0.920	0.924	0.898	0.919	0.919	35,483
2025-01-14	0.890	0.922	0.875	0.896	0.896	140,171
2025-01-13	0.927	0.927	0.881	0.905	0.905	119,257
2025-01-10	0.929	0.929	0.909	0.922	0.922	130,969
2025-01-09	0.930	0.948	0.910	0.931	0.931	530,072
2025-01-08	0.929	0.943	0.919	0.929	0.929	67,848
2025-01-07	0.914	0.932	0.912	0.921	0.921	91,432
2025-01-06	0.955	0.955	0.899	0.916	0.916	138,921
2025-01-03	0.968	0.970	0.941	0.945	0.945	111,157
2025-01-02	0.934	0.959	0.918	0.943	0.943	70,837
2024-12-31	0.909	0.925	0.909	0.925	0.925	17,006
2024-12-30	0.948	0.948	0.905	0.905	0.905	194,717
2024-12-27	0.895	0.949	0.891	0.945	0.945	195,452
2024-12-24	0.895	0.899	0.890	0.892	0.892	12,171
2024-12-23	0.884	0.898	0.868	0.876	0.876	90,564
2024-12-20	0.859	0.881	0.843	0.866	0.866	22,371
2024-12-19	0.819	0.885	0.818	0.866	0.866	200,394
2024-12-18	0.825	0.830	0.784	0.787	0.787	106,358
2024-12-17	0.858	0.858	0.825	0.827	0.827	49,156
2024-12-16	0.883	0.900	0.824	0.852	0.852	99,910
2024-12-13	0.850	0.864	0.847	0.860	0.860	16,415
2024-12-12	0.879	0.879	0.838	0.856	0.856	20,410
2024-12-11	0.865	0.918	0.865	0.883	0.883	436,165
2024-12-10	0.822	0.849	0.820	0.835	0.835	55,898
2024-12-09	0.758	0.823	0.758	0.801	0.801	234,835
2024-12-06	0.720	0.735	0.719	0.724	0.724	46,676
2024-12-05	0.719	0.719	0.710	0.715	0.715	11,575
2024-12-04	0.702	0.719	0.702	0.713	0.713	3,414
2024-12-03	0.722	0.725	0.705	0.719	0.719	25,241
2024-12-02	0.724	0.730	0.722	0.724	0.724	17,005
2024-11-29	0.730	0.733	0.725	0.733	0.733	6,201

← NewerPage 8 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.