Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 0.9228
+0.0102 (1.12%)
Sep 25, 2026, 12:04 PM CET
Pharming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | - | 1.21% | 987,266 |
| 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 |
| Aug 6, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.92% | 13,050,426 |
| Aug 5, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.56% | 15,508,253 |
| Aug 4, 2026 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 2.47% | 17,584,032 |
| Aug 3, 2026 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | 0.52% | 21,241,090 |
| Jul 31, 2026 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | 0.27% | 22,817,077 |
| Jul 30, 2026 | 0.94 | 0.94 | 0.83 | 0.88 | 0.88 | -20.27% | 73,275,791 |
| Jul 29, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.14% | 9,372,570 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 8,056,844 |
| Jul 27, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.54% | 5,628,652 |
| Jul 24, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.77% | 5,161,946 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.76% | 5,966,820 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.08% | 4,502,484 |
| Jul 21, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.15 | 2.03% | 4,890,379 |
| Jul 20, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.27% | 3,393,480 |