Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 0.9938
-0.0342 (-3.33%)
Aug 14, 2026, 5:38 PM CET
Pharming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |