Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 1.120
-0.010 (-0.88%)
Nov 4, 2025, 10:44 AM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 9,469,579 |
| Oct 31, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 9,152,943 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 6,115,049 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 6,856,851 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 6,099,226 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 6,844,112 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 5,720,040 |
| Oct 23, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 11,277,558 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 11,913,847 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 7,674,723 |
| Oct 20, 2025 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 11,943,324 |
| Oct 17, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 12,306,089 |
| Oct 16, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 9,337,776 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 9,677,633 |
| Oct 14, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 11,442,699 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 13,053,878 |
| Oct 10, 2025 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 12,028,537 |
| Oct 9, 2025 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 17,004,514 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 13,128,447 |
| Oct 7, 2025 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 26,369,424 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.31 | 1.31 | 1.31 | -5.07% | 33,908,906 |
| Oct 3, 2025 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 6.15% | 39,845,555 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 20,863,144 |
| Oct 1, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 5.65% | 35,174,668 |
| Sep 30, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 22,068,335 |
| Sep 29, 2025 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 7.08% | 30,439,823 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.00 | 1.13 | 1.13 | -11.02% | 76,105,320 |
| Sep 25, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 9,574,416 |
| Sep 24, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 14,905,852 |
| Sep 23, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 13,735,851 |
| Sep 22, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | - | 11,987,262 |
| Sep 19, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 26,658,366 |
| Sep 18, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 10,667,963 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 5,471,571 |
| Sep 16, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 4,614,007 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 7,377,031 |
| Sep 12, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 10,642,352 |
| Sep 11, 2025 | 1.27 | 1.32 | 1.21 | 1.24 | 1.24 | -2.36% | 32,823,584 |
| Sep 10, 2025 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 4.10% | 17,501,447 |
| Sep 9, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 14,753,658 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 11,877,387 |
| Sep 5, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 9,631,432 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 13,922,187 |
| Sep 3, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 10,578,927 |
| Sep 2, 2025 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -3.23% | 17,868,959 |
| Sep 1, 2025 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 11,834,511 |
| Aug 29, 2025 | 1.24 | 1.32 | 1.23 | 1.25 | 1.25 | 0.81% | 31,483,436 |
| Aug 28, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 17,645,794 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 24,721,680 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 15,509,400 |