Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 1.710
-0.070 (-3.93%)
At close: Jan 28, 2026
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.80 | 1.82 | 1.70 | 1.71 | 1.71 | -3.93% | 22,174,820 |
| Jan 27, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 4.03% | 16,401,910 |
| Jan 26, 2026 | 1.67 | 1.72 | 1.64 | 1.71 | 1.71 | 2.27% | 16,989,606 |
| Jan 23, 2026 | 1.70 | 1.75 | 1.67 | 1.67 | 1.67 | -1.01% | 21,802,557 |
| Jan 22, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 11.33% | 51,612,440 |
| Jan 21, 2026 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | 1.74% | 13,602,215 |
| Jan 20, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -1.84% | 16,871,113 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -4.88% | 23,351,920 |
| Jan 16, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 2.37% | 13,869,887 |
| Jan 15, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.70% | 16,763,043 |
| Jan 14, 2026 | 1.54 | 1.57 | 1.50 | 1.57 | 1.57 | 3.01% | 12,178,136 |
| Jan 13, 2026 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -4.03% | 21,380,410 |
| Jan 12, 2026 | 1.64 | 1.67 | 1.58 | 1.59 | 1.59 | -1.36% | 19,616,410 |
| Jan 9, 2026 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 6.68% | 41,026,940 |
| Jan 8, 2026 | 1.49 | 1.56 | 1.49 | 1.51 | 1.51 | 2.65% | 36,823,610 |
| Jan 7, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 3.23% | 16,295,760 |
| Jan 6, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.14% | 9,128,936 |
| Jan 5, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.39% | 20,321,528 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.59% | 20,642,730 |
| Dec 31, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.07% | 3,818,596 |
| Dec 30, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.28% | 5,875,313 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -0.76% | 13,276,087 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.07% | 3,927,002 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.64% | 8,527,658 |
| Dec 22, 2025 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 4.49% | 14,983,672 |
| Dec 19, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.08% | 7,873,663 |
| Dec 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -1.00% | 7,399,598 |
| Dec 17, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 8,135,969 |
| Dec 16, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -3.56% | 9,961,873 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.25% | 8,975,816 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.95% | 6,084,077 |
| Dec 11, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 0.07% | 14,431,940 |
| Dec 10, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 1.30% | 12,514,440 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.21% | 9,389,551 |
| Dec 8, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 3.26% | 11,962,098 |
| Dec 5, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -0.63% | 13,564,890 |
| Dec 4, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 3.80% | 9,302,645 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 9,307,759 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.65% | 10,849,773 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.10% | 17,227,067 |
| Nov 28, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.03% | 11,108,355 |
| Nov 27, 2025 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -3.64% | 15,973,790 |
| Nov 26, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.10% | 24,818,483 |
| Nov 25, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 1.09% | 15,709,010 |
| Nov 24, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 3.25% | 20,674,849 |
| Nov 21, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -2.28% | 18,221,446 |
| Nov 20, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 4.39% | 21,957,480 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.22% | 10,065,070 |
| Nov 18, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | -0.43% | 14,223,860 |
| Nov 17, 2025 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -4.13% | 16,410,150 |