Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 1.102
-0.009 (-0.77%)
Jul 24, 2026, 5:35 PM CET
Pharming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -1.08% | 7,131,182 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.98% | 4,696,990 |
| Jul 15, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.30% | 5,847,007 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.14% | 4,393,784 |
| Jul 13, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.83% | 9,004,911 |
| Jul 10, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.15% | 11,936,969 |
| Jul 9, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.20% | 8,262,266 |
| Jul 8, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.52% | 7,710,112 |
| Jul 7, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.58% | 9,014,042 |
| Jul 6, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.24% | 6,569,817 |
| Jul 3, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.78% | 10,109,416 |
| Jul 2, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.58% | 8,138,866 |
| Jul 1, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.25% | 8,165,667 |
| Jun 30, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.30% | 9,418,811 |
| Jun 29, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.77% | 6,209,499 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -0.38% | 8,744,189 |
| Jun 25, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 1.83% | 8,455,588 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.82% | 5,675,941 |
| Jun 23, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.11% | 13,213,668 |
| Jun 22, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.44% | 6,461,917 |
| Jun 19, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.27% | 4,269,209 |
| Jun 18, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.04% | 6,293,528 |
| Jun 17, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.02% | 7,243,488 |
| Jun 16, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.09 | -1.40% | 5,670,694 |
| Jun 15, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.40% | 5,512,398 |
| Jun 12, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.11 | 1.46% | 5,921,812 |
| Jun 11, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.57% | 5,404,545 |
| Jun 10, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -1.23% | 6,820,848 |
| Jun 9, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.44% | 7,000,624 |
| Jun 8, 2026 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -0.58% | 9,292,088 |
| Jun 5, 2026 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 3.09% | 18,231,950 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 2.55% | 11,228,560 |
| Jun 3, 2026 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | -1.72% | 12,086,653 |
| Jun 2, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -4.27% | 13,360,319 |
| Jun 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.43% | 8,257,187 |
| May 29, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.46% | 10,859,440 |
| May 28, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.25% | 11,831,730 |
| May 27, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.72% | 7,712,868 |
| May 26, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -0.34% | 10,604,615 |
| May 25, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 6.44% | 22,955,700 |
| May 22, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.09% | 6,906,819 |
| May 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.81% | 6,570,746 |
| May 20, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.51% | 5,507,406 |
| May 19, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.69% | 5,806,057 |
| May 18, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.07% | 6,159,577 |