Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.005	1.192	1.005	1.005	1.005	7,703
2026-10-22	0.944	1.192	0.944	0.944	0.944	7,703
2026-10-21	0.853	1.192	0.849	0.849	0.849	7,703
2026-10-20	0.853	1.192	0.853	0.853	0.853	0
2026-10-19	0.837	1.192	0.823	0.823	0.823	0
2026-10-16	0.864	1.192	0.837	0.837	0.837	466
2026-10-15	0.850	0.862	0.844	0.862	0.862	806,442
2026-10-14	0.850	0.869	0.844	0.856	0.856	472,682
2026-10-13	0.874	0.891	0.848	0.849	0.849	321,466
2026-10-12	0.880	0.893	0.870	0.871	0.871	528,300
2026-10-09	0.855	0.885	0.850	0.881	0.881	5,334,601
2026-10-08	0.856	0.861	0.839	0.856	0.856	489,443
2026-10-07	0.860	0.867	0.853	0.855	0.855	269,283
2026-10-06	0.888	0.892	0.857	0.864	0.864	501,044
2026-10-05	0.870	0.882	0.866	0.874	0.874	228,486
2026-10-02	0.875	0.880	0.864	0.877	0.877	386,824
2026-10-01	0.880	0.896	0.862	0.886	0.886	563,928
2026-09-30	0.903	0.910	0.881	0.892	0.892	419,554
2026-09-29	0.897	0.912	0.862	0.886	0.886	2,136,842
2026-09-28	0.910	0.936	0.908	0.924	0.924	290,569
2026-09-25	0.926	0.940	0.907	0.927	0.927	680,305
2026-09-24	0.933	0.937	0.913	0.915	0.915	335,157
2026-09-23	0.967	0.970	0.939	0.948	0.948	457,460
2026-09-22	0.950	0.972	0.938	0.972	0.972	1,513,279
2026-09-21	0.929	0.934	0.908	0.929	0.929	879,301
2026-09-18	0.940	0.949	0.917	0.923	0.923	7,220,562
2026-09-17	0.929	0.941	0.918	0.932	0.932	302,724
2026-09-16	0.912	0.929	0.910	0.916	0.916	272,063
2026-09-15	0.930	0.937	0.908	0.928	0.928	594,719
2026-09-14	0.964	0.969	0.921	0.930	0.930	925,505
2026-09-11	0.925	0.936	0.918	0.924	0.924	441,110
2026-09-10	0.952	0.955	0.923	0.928	0.928	481,586
2026-09-09	0.967	0.970	0.947	0.959	0.959	1,177,994
2026-09-08	0.988	1.010	0.968	0.974	0.974	142,810
2026-09-07	0.976	0.985	0.954	0.969	0.969	979,414
2026-09-04	0.975	0.976	0.958	0.970	0.970	481,337
2026-09-03	0.975	0.984	0.970	0.982	0.982	259,395
2026-09-02	0.955	0.998	0.954	0.971	0.971	1,034,541
2026-09-01	0.985	0.987	0.963	0.969	0.969	766,183
2026-08-28	1.015	1.021	0.991	1.005	1.005	348,019
2026-08-27	1.010	1.017	1.008	1.013	1.013	153,065
2026-08-26	1.006	1.017	0.999	1.011	1.011	333,282
2026-08-25	0.997	1.011	0.991	1.004	1.004	670,431
2026-08-24	1.000	1.006	0.978	0.987	0.987	1,459,946
2026-08-21	0.996	1.018	0.988	1.005	1.005	655,599
2026-08-20	1.010	1.028	0.996	1.008	1.008	458,953
2026-08-19	0.994	1.022	0.986	1.020	1.020	1,018,318
2026-08-18	1.024	1.026	0.992	1.016	1.016	636,686
2026-08-17	0.993	1.026	0.990	1.015	1.015	1,181,931
2026-08-14	1.024	1.040	0.994	1.009	1.009	1,340,268
2026-08-13	1.040	1.040	1.015	1.026	1.026	1,425,982
2026-08-12	0.990	1.015	0.970	1.011	1.011	1,705,632
2026-08-11	0.946	0.989	0.924	0.985	0.985	1,300,760
2026-08-10	0.960	0.965	0.942	0.949	0.949	639,585
2026-08-07	0.951	0.975	0.951	0.957	0.957	1,229,774
2026-08-06	0.930	0.952	0.918	0.948	0.948	874,536
2026-08-05	0.910	0.931	0.910	0.926	0.926	1,339,734
2026-08-04	0.889	0.909	0.873	0.880	0.880	1,501,016
2026-08-03	0.880	0.913	0.860	0.875	0.875	1,722,095
2026-07-31	0.891	0.891	0.846	0.871	0.871	1,436,619

Page 1 of 5 · 253 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.