Pharming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.14	1.15	1.09	1.11	1.11	-2.16%	12,472,155
Nov 3, 2026	1.11	1.14	1.10	1.13	1.13	0.98%	9,001,718
Nov 2, 2026	1.10	1.15	1.09	1.12	1.12	3.03%	16,355,572
Oct 30, 2026	1.08	1.10	1.08	1.09	1.09	0.79%	13,432,471
Oct 29, 2026	1.09	1.11	1.08	1.08	1.08	-0.69%	10,143,650
Oct 28, 2026	1.07	1.11	1.05	1.09	1.09	0.79%	17,493,515
Oct 27, 2026	1.07	1.11	1.05	1.08	1.08	2.47%	24,112,331
Oct 26, 2026	1.01	1.07	1.01	1.05	1.05	4.15%	11,722,731
Oct 23, 2026	0.96	1.03	0.92	1.01	1.01	7.27%	18,469,335
Oct 22, 2026	0.92	0.96	0.89	0.94	0.94	10.91%	22,991,615
Oct 21, 2026	0.85	0.85	0.83	0.85	0.85	-0.30%	4,913,705
Oct 20, 2026	0.83	0.85	0.82	0.85	0.85	3.09%	5,636,560
Oct 19, 2026	0.84	0.84	0.82	0.83	0.83	-1.24%	5,751,391
Oct 16, 2026	0.86	0.87	0.84	0.84	0.84	-2.83%	5,369,596
Oct 15, 2026	0.85	0.86	0.84	0.86	0.86	0.26%	5,412,060
Oct 14, 2026	0.85	0.87	0.84	0.86	0.86	1.80%	5,676,801
Oct 13, 2026	0.87	0.88	0.85	0.85	0.85	-3.43%	6,532,061
Oct 12, 2026	0.88	0.89	0.87	0.88	0.88	-0.16%	3,953,768
Oct 9, 2026	0.86	0.89	0.85	0.88	0.88	3.72%	7,663,534
Oct 8, 2026	0.85	0.86	0.84	0.85	0.85	-1.84%	4,819,819
Oct 7, 2026	0.86	0.87	0.85	0.86	0.86	-0.76%	3,503,835
Oct 6, 2026	0.89	0.89	0.86	0.87	0.87	-0.78%	8,356,534
Oct 5, 2026	0.87	0.88	0.87	0.87	0.87	0.46%	4,459,934
Oct 2, 2026	0.87	0.88	0.86	0.87	0.87	-1.76%	8,061,826
Oct 1, 2026	0.88	0.90	0.86	0.89	0.89	-0.16%	6,710,337
Sep 30, 2026	0.90	0.91	0.88	0.89	0.89	0.11%	7,936,648
Sep 29, 2026	0.90	0.91	0.86	0.89	0.89	-3.67%	15,705,407
Sep 28, 2026	0.91	0.94	0.91	0.92	0.92	-0.78%	5,111,005
Sep 25, 2026	0.92	0.94	0.91	0.93	0.93	1.60%	7,283,828
Sep 24, 2026	0.94	0.94	0.91	0.91	0.91	-3.04%	6,559,756
Sep 23, 2026	0.97	0.97	0.94	0.94	0.94	-2.41%	7,199,983
Sep 22, 2026	0.95	0.97	0.93	0.96	0.96	3.92%	12,327,032
Sep 21, 2026	0.93	0.94	0.91	0.93	0.93	1.22%	5,895,902
Sep 18, 2026	0.94	0.95	0.92	0.92	0.92	-2.28%	14,553,651
Sep 17, 2026	0.93	0.94	0.92	0.94	0.94	2.16%	6,818,698
Sep 16, 2026	0.91	0.93	0.91	0.92	0.92	0.92%	4,822,458
Sep 15, 2026	0.93	0.94	0.91	0.91	0.91	-2.72%	7,909,716
Sep 14, 2026	0.96	0.96	0.92	0.94	0.94	0.91%	8,803,922
Sep 11, 2026	0.93	0.94	0.92	0.93	0.93	0.28%	3,832,728
Sep 10, 2026	0.95	0.96	0.92	0.92	0.92	-2.80%	5,042,243
Sep 9, 2026	0.97	0.97	0.95	0.95	0.95	-2.04%	5,195,995
Sep 8, 2026	0.99	0.99	0.97	0.97	0.97	-1.14%	4,278,410
Sep 7, 2026	0.98	0.99	0.97	0.98	0.98	1.34%	4,626,688
Sep 4, 2026	0.98	0.98	0.96	0.97	0.97	-0.45%	6,266,105
Sep 3, 2026	0.97	0.99	0.97	0.97	0.97	0.31%	3,182,889
Sep 2, 2026	0.95	1.00	0.95	0.97	0.97	-0.33%	5,359,982
Sep 1, 2026	0.99	0.99	0.96	0.97	0.97	-1.40%	6,465,708
Aug 31, 2026	0.99	0.99	0.98	0.99	0.99	-0.66%	4,739,419
Aug 28, 2026	1.02	1.02	0.99	0.99	0.99	-1.58%	8,396,899
Aug 27, 2026	1.01	1.02	1.01	1.01	1.01	0.40%	3,668,615