Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 1.545
+0.073 (4.96%)
Jan 8, 2026, 9:55 AM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -2.48% | 26,832,960 |
| Nov 13, 2025 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 2.48% | 22,792,570 |
| Nov 12, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 2.98% | 21,814,440 |
| Nov 11, 2025 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -3.02% | 24,516,220 |
| Nov 10, 2025 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 4.30% | 28,516,810 |
| Nov 7, 2025 | 1.33 | 1.40 | 1.29 | 1.40 | 1.40 | 1.97% | 45,748,310 |
| Nov 6, 2025 | 1.20 | 1.39 | 1.20 | 1.37 | 1.37 | 24.25% | 93,339,810 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 11,879,480 |
| Nov 4, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.97% | 8,398,325 |
| Nov 3, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.44% | 9,469,579 |
| Oct 31, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.18% | 9,152,943 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.13% | 6,115,049 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.26% | 6,856,851 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 6,099,226 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.94% | 6,844,112 |