Pharming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.95	0.97	0.90	0.93	0.93	-4.13%	23,062,081
Jul 31, 2025	0.90	0.97	0.90	0.97	0.97	14.08%	54,775,337
Jul 30, 2025	0.85	0.86	0.85	0.85	0.85	0.06%	4,996,868
Jul 29, 2025	0.87	0.87	0.85	0.85	0.85	-2.53%	4,930,605
Jul 28, 2025	0.87	0.89	0.87	0.87	0.87	1.05%	6,051,355
Jul 25, 2025	0.87	0.87	0.86	0.86	0.86	-0.46%	2,806,577
Jul 24, 2025	0.87	0.87	0.86	0.87	0.87	0.46%	2,997,800
Jul 23, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	3,588,492
Jul 22, 2025	0.84	0.85	0.84	0.84	0.84	-0.47%	4,266,856
Jul 21, 2025	0.89	0.89	0.84	0.85	0.85	-4.41%	9,520,106
Jul 18, 2025	0.87	0.89	0.87	0.88	0.88	1.03%	2,799,742
Jul 17, 2025	0.88	0.88	0.87	0.88	0.88	0.75%	3,197,898
Jul 16, 2025	0.88	0.88	0.87	0.87	0.87	-2.09%	4,335,318
Jul 15, 2025	0.87	0.89	0.87	0.89	0.89	1.66%	5,134,897
Jul 14, 2025	0.86	0.87	0.85	0.87	0.87	1.04%	4,241,623
Jul 11, 2025	0.87	0.88	0.86	0.86	0.86	-2.04%	4,581,932
Jul 10, 2025	0.88	0.89	0.88	0.88	0.88	-0.23%	3,582,623
Jul 9, 2025	0.88	0.88	0.86	0.88	0.88	0.86%	4,187,557
Jul 8, 2025	0.86	0.88	0.86	0.88	0.88	1.21%	4,655,953
Jul 7, 2025	0.89	0.89	0.85	0.87	0.87	-3.13%	8,742,897
Jul 4, 2025	0.88	0.90	0.87	0.89	0.89	0.22%	5,238,930
Jul 3, 2025	0.90	0.90	0.89	0.89	0.89	-0.45%	3,118,122
Jul 2, 2025	0.89	0.90	0.87	0.90	0.90	1.13%	5,861,801
Jul 1, 2025	0.91	0.91	0.88	0.89	0.89	-2.75%	8,244,879
Jun 30, 2025	0.93	0.94	0.91	0.91	0.91	-2.20%	6,485,420
Jun 27, 2025	0.94	0.96	0.93	0.93	0.93	-0.69%	11,972,046
Jun 26, 2025	0.94	0.94	0.92	0.94	0.94	0.43%	5,198,146
Jun 25, 2025	0.94	0.96	0.93	0.93	0.93	-0.05%	8,066,213
Jun 24, 2025	0.94	0.95	0.91	0.93	0.93	3.61%	11,056,906
Jun 23, 2025	0.90	0.91	0.88	0.90	0.90	-1.04%	6,174,096
Jun 20, 2025	0.91	0.93	0.91	0.91	0.91	0.33%	5,835,156
Jun 19, 2025	0.93	0.94	0.91	0.91	0.91	-3.15%	7,982,660
Jun 18, 2025	0.96	0.96	0.93	0.94	0.94	-2.60%	6,414,876
Jun 17, 2025	0.98	0.98	0.96	0.96	0.96	-1.94%	3,835,220
Jun 16, 2025	0.98	0.99	0.97	0.98	0.98	1.50%	6,374,238
Jun 13, 2025	0.99	1.01	0.97	0.97	0.97	-4.26%	13,647,070
Jun 12, 2025	1.01	1.02	0.99	1.01	1.01	-	7,576,692
Jun 11, 2025	1.03	1.03	1.01	1.01	1.01	-2.88%	7,537,562
Jun 10, 2025	1.04	1.06	1.03	1.04	1.04	0.97%	13,033,494
Jun 9, 2025	1.04	1.05	1.03	1.03	1.03	-0.96%	3,701,189
Jun 6, 2025	1.00	1.05	1.00	1.04	1.04	2.97%	12,264,788
Jun 5, 2025	1.08	1.08	1.01	1.01	1.01	-6.48%	21,611,698
Jun 4, 2025	1.05	1.10	1.02	1.08	1.08	3.85%	37,720,529
Jun 3, 2025	1.02	1.04	1.01	1.04	1.04	1.96%	11,664,393
Jun 2, 2025	0.98	1.03	0.98	1.02	1.02	3.71%	20,881,288
May 30, 2025	0.95	0.98	0.94	0.98	0.98	2.98%	15,302,024
May 29, 2025	0.93	0.96	0.93	0.96	0.96	3.24%	10,162,917
May 28, 2025	0.96	0.96	0.92	0.93	0.93	-3.44%	13,349,827
May 27, 2025	0.93	0.97	0.93	0.96	0.96	2.79%	11,722,715
May 26, 2025	0.94	0.95	0.92	0.93	0.93	0.38%	6,358,614