Pharming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.85	0.86	0.85	0.85	0.85	-1.46%	2,499,549
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
Aug 26, 2026	1.01	1.02	1.00	1.01	1.01	0.05%	5,075,470
Aug 25, 2026	1.00	1.01	0.99	1.01	1.01	1.90%	7,416,555
Aug 24, 2026	1.00	1.01	0.98	0.99	0.99	-2.87%	8,325,367
Aug 21, 2026	1.00	1.02	0.99	1.02	1.02	2.07%	5,896,223
Aug 20, 2026	1.01	1.03	1.00	1.00	1.00	-1.30%	7,733,910
Aug 19, 2026	0.99	1.02	0.99	1.01	1.01	1.54%	7,448,658
Aug 18, 2026	1.02	1.03	0.99	0.99	0.99	-3.01%	7,517,820
Aug 17, 2026	1.00	1.03	0.99	1.02	1.02	3.04%	6,806,742
Aug 14, 2026	1.02	1.03	0.99	0.99	0.99	-3.33%	9,616,707
Aug 13, 2026	1.04	1.04	1.02	1.03	1.03	2.39%	13,769,209
Aug 12, 2026	0.99	1.02	0.98	1.00	1.00	2.57%	11,347,246
Aug 11, 2026	0.95	0.99	0.93	0.98	0.98	2.92%	12,785,096
Aug 10, 2026	0.96	0.96	0.94	0.95	0.95	-0.94%	6,774,240
Aug 7, 2026	0.95	0.97	0.95	0.96	0.96	1.52%	9,502,066