Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.730	0.732	0.730	0.732	0.732	48,058
2024-11-27	0.710	0.722	0.709	0.715	0.715	17,585
2024-11-26	0.722	0.722	0.705	0.705	0.705	2,000
2024-11-25	0.716	0.728	0.716	0.724	0.724	41,284
2024-11-22	0.699	0.716	0.695	0.715	0.715	24,164
2024-11-21	0.700	0.700	0.685	0.693	0.693	48,237
2024-11-20	0.710	0.713	0.700	0.701	0.701	85,295
2024-11-19	0.713	0.714	0.703	0.708	0.708	21,467
2024-11-18	0.716	0.722	0.712	0.716	0.716	92,027
2024-11-15	0.732	0.732	0.716	0.720	0.720	58,864
2024-11-14	0.716	0.736	0.714	0.734	0.734	28,232
2024-11-13	0.722	0.726	0.717	0.717	0.717	80,287
2024-11-12	0.732	0.735	0.724	0.729	0.729	15,918
2024-11-11	0.740	0.747	0.732	0.738	0.738	41,172
2024-11-08	0.762	0.762	0.737	0.738	0.738	19,610
2024-11-07	0.731	0.763	0.731	0.763	0.763	6,927
2024-11-06	0.750	0.756	0.726	0.726	0.726	18,148
2024-11-05	0.769	0.769	0.736	0.739	0.739	92,961
2024-11-04	0.766	0.769	0.760	0.766	0.766	2,176
2024-11-01	0.769	0.781	0.769	0.776	0.776	51,524
2024-10-31	0.791	0.796	0.770	0.770	0.770	50,349
2024-10-30	0.810	0.815	0.804	0.805	0.805	74,459
2024-10-29	0.776	0.808	0.776	0.806	0.806	48,827
2024-10-28	0.810	0.820	0.778	0.798	0.798	148,104
2024-10-25	0.750	0.811	0.746	0.766	0.766	195,821
2024-10-24	0.800	0.800	0.754	0.773	0.773	845,592
2024-10-23	0.847	0.850	0.835	0.839	0.839	116,130
2024-10-22	0.852	0.861	0.830	0.845	0.845	82,250
2024-10-21	0.817	0.851	0.817	0.844	0.844	99,394
2024-10-18	0.800	0.814	0.800	0.809	0.809	55,553
2024-10-17	0.785	0.800	0.784	0.796	0.796	30,490
2024-10-16	0.790	0.810	0.774	0.774	0.774	90,992
2024-10-15	0.787	0.812	0.781	0.802	0.802	176,059
2024-10-14	0.770	0.787	0.767	0.781	0.781	25,784
2024-10-11	0.815	0.815	0.766	0.781	0.781	75,726
2024-10-10	0.780	0.817	0.778	0.802	0.802	130,793
2024-10-09	0.765	0.775	0.757	0.773	0.773	148,994
2024-10-08	0.764	0.765	0.750	0.761	0.761	57,045
2024-10-07	0.739	0.766	0.730	0.760	0.760	65,040
2024-10-04	0.726	0.736	0.725	0.732	0.732	13,868
2024-10-03	0.730	0.730	0.721	0.724	0.724	15,704
2024-10-02	0.730	0.732	0.723	0.726	0.726	29,842
2024-10-01	0.753	0.753	0.726	0.730	0.730	59,797
2024-09-30	0.784	0.784	0.738	0.783	0.783	130,145
2024-09-27	0.720	0.780	0.713	0.721	0.721	156,258
2024-09-26	0.726	0.745	0.701	0.723	0.723	344,965
2024-09-25	0.690	0.703	0.689	0.693	0.693	149,729
2024-09-24	0.692	0.694	0.692	0.693	0.693	20,712
2024-09-23	0.688	0.694	0.685	0.687	0.687	72,301
2024-09-20	0.705	0.708	0.689	0.694	0.694	156,385
2024-09-19	0.712	0.720	0.704	0.707	0.707	96,185
2024-09-18	0.723	0.723	0.704	0.704	0.704	83,234
2024-09-17	0.710	0.729	0.708	0.724	0.724	78,869
2024-09-16	0.716	0.720	0.701	0.706	0.706	27,072
2024-09-13	0.686	0.713	0.686	0.710	0.710	90,908
2024-09-12	0.670	0.679	0.667	0.676	0.676	6,227
2024-09-11	0.660	0.671	0.660	0.671	0.671	12,729
2024-09-10	0.667	0.667	0.658	0.662	0.662	48,597
2024-09-09	0.666	0.670	0.658	0.668	0.668	37,331
2024-09-06	0.684	0.686	0.658	0.670	0.670	8,660

← NewerPage 9 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.