Pharming Group N.V. (AMS:PHARM)
Netherlands · Delayed Price · Currency is EUR 1.170
-0.016 (-1.35%)
May 27, 2026, 1:45 PM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | - | -1.18% | 1,571,034 |
| 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 |
| May 15, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -1.60% | 6,928,450 |
| May 14, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 11,145,880 |
| May 13, 2026 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 2.43% | 10,060,710 |
| May 12, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.36% | 11,688,280 |
| May 11, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.27% | 10,899,840 |
| May 8, 2026 | 1.04 | 1.11 | 1.03 | 1.10 | 1.10 | 6.52% | 30,350,090 |
| May 7, 2026 | 1.32 | 1.32 | 1.00 | 1.04 | 1.04 | -25.77% | 84,736,190 |
| May 6, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.39% | 10,583,590 |
| May 5, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -1.93% | 7,884,965 |
| May 4, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.28% | 9,973,262 |
| Apr 30, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.38% | 5,422,194 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.32% | 5,285,361 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -0.49% | 6,967,555 |
| Apr 27, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.21% | 4,594,099 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 7,740,983 |
| Apr 23, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.62% | 4,122,079 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.00% | 6,019,314 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.18% | 9,577,479 |
| Apr 20, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | -0.27% | 8,413,837 |
| Apr 17, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.17% | 5,432,777 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -2.39% | 11,682,190 |
| Apr 15, 2026 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | 0.49% | 18,978,820 |
| Apr 14, 2026 | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | 4.58% | 17,435,800 |
| Apr 13, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -1.62% | 10,018,810 |
| Apr 10, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 1.23% | 13,825,790 |
| Apr 9, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | -0.75% | 13,820,920 |
| Apr 8, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 3.92% | 22,422,890 |
| Apr 7, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.41 | -1.29% | 14,056,470 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -1.78% | 11,532,730 |
| Apr 1, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.74% | 13,332,200 |
| Mar 31, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 1.70% | 12,038,840 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | -0.91% | 14,214,360 |
| Mar 27, 2026 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | 0.07% | 18,144,250 |
| Mar 26, 2026 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 1.07% | 12,347,310 |
| Mar 25, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 1.08% | 11,791,370 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | 1.83% | 17,133,810 |
| Mar 23, 2026 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 0.37% | 14,683,690 |
| Mar 20, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.56% | 10,733,680 |
| Mar 19, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.60% | 4,946,754 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.37% | 9,311,063 |
| Mar 17, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 6,083,165 |
| Mar 16, 2026 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 4.64% | 10,375,460 |