Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 1.393
+0.010 (0.72%)
At close: Feb 27, 2026
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 6,918,502 |
| Feb 26, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -4.16% | 12,171,360 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.42% | 8,132,231 |
| Feb 24, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.42% | 9,229,883 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | -0.43% | 5,137,412 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.07% | 5,166,260 |
| Feb 19, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -1.74% | 9,653,757 |
| Feb 18, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 4.44% | 15,790,770 |
| Feb 17, 2026 | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | 3.39% | 6,574,574 |
| Feb 16, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.15% | 3,530,198 |
| Feb 13, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 2.38% | 9,528,046 |
| Feb 12, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.03% | 10,324,110 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.86% | 11,739,659 |
| Feb 10, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.80% | 8,767,802 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.81% | 8,327,398 |
| Feb 6, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -2.43% | 15,884,400 |
| Feb 5, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -2.17% | 13,658,644 |
| Feb 4, 2026 | 1.46 | 1.48 | 1.41 | 1.43 | 1.43 | -1.65% | 20,244,890 |
| Feb 3, 2026 | 1.47 | 1.55 | 1.45 | 1.46 | 1.46 | 1.61% | 30,320,040 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.37 | 1.43 | 1.43 | -16.36% | 61,631,257 |
| Jan 30, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -0.75% | 9,184,079 |
| Jan 29, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 0.88% | 12,700,995 |
| 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 |