Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 1.395
-0.006 (-0.39%)
May 6, 2026, 5:38 PM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.43% | 10,583,595 |
| May 5, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -1.89% | 7,884,965 |
| May 4, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.28% | 9,973,262 |
| Apr 30, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.34% | 5,422,194 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.28% | 5,285,361 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -0.49% | 6,967,555 |
| Apr 27, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.21% | 4,594,099 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 7,740,983 |
| Apr 23, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.62% | 4,122,079 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 6,019,314 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.15% | 9,577,479 |
| Apr 20, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | -0.27% | 8,413,837 |
| Apr 17, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.13% | 5,432,777 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -2.36% | 11,682,190 |
| Apr 15, 2026 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | 0.46% | 18,978,823 |
| Apr 14, 2026 | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | 4.61% | 17,435,800 |
| Apr 13, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -1.62% | 10,018,813 |
| Apr 10, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 1.23% | 13,825,790 |
| Apr 9, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | -0.75% | 13,820,924 |
| Apr 8, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 3.89% | 22,422,890 |
| Apr 7, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.41 | -1.26% | 14,056,473 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -1.78% | 11,532,732 |
| Apr 1, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.74% | 13,332,200 |
| Mar 31, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 1.70% | 12,038,840 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | -0.91% | 14,214,365 |
| Mar 27, 2026 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | 0.07% | 18,144,256 |
| Mar 26, 2026 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 1.07% | 12,347,310 |
| Mar 25, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 1.08% | 11,791,374 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | 1.83% | 17,133,814 |
| Mar 23, 2026 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 0.37% | 14,683,690 |
| Mar 20, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.56% | 10,733,680 |
| Mar 19, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.60% | 4,946,754 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.37% | 9,311,063 |
| Mar 17, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 6,083,165 |
| Mar 16, 2026 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 4.64% | 10,375,460 |
| Mar 13, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.49% | 11,519,275 |
| Mar 12, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | -3.42% | 15,297,270 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.29% | 9,559,232 |
| Mar 10, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 2.20% | 12,314,560 |
| Mar 9, 2026 | 1.28 | 1.36 | 1.27 | 1.36 | 1.36 | 2.33% | 8,063,056 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | -1.55% | 10,536,740 |
| Mar 5, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.82% | 7,372,882 |
| Mar 4, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.15% | 7,929,897 |
| Mar 3, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -2.18% | 9,805,582 |
| Mar 2, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | -1.15% | 7,011,500 |
| 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 |