Pharming Group N.V. (ETR:PHGN)
Germany · Delayed Price · Currency is EUR 1.476
+0.020 (1.41%)
Last updated: Apr 10, 2026, 1:44 PM CET
ETR:PHGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | - | 6.11% | 2,950 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -7.27% | 7,274 |
| Apr 8, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 7.14% | 1 |
| Apr 7, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.85% | 819 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -1.10% | 17,814 |
| Apr 1, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.11% | 2 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 2.42% | 446 |
| Mar 30, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.85% | 2 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 9,580 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.69% | 342 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 2,717 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Mar 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 2.33% | 3 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.52% | 2 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | 3 |
| Mar 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.89% | 684 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.64% | 8,202 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -2.49% | 38,004 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -4.47% | 6,337 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.72% | 3,823 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.72% | 3 |
| Mar 9, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 5.42% | 34,383 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -5.35% | 12,803 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.37% | 4 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 3.13% | 13,003 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 1.59% | 4,488 |
| Mar 2, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -5.65% | 5,683 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.60% | 4 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.85% | 7,574 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -3.04% | 4,720 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.14% | 4 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.78% | 4 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.86% | 26,062 |
| Feb 19, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.30% | 5 |
| Feb 18, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 4.52% | 12,758 |
| Feb 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 3.70% | 44 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.23% | 444 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | 2 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.82% | 4,212 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.84% | 6,089 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.79% | 2,206 |
| Feb 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.80% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.29% | 11,999 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -3.00% | 18,714 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.44% | 340 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.11% | 1,018 |
| Feb 2, 2026 | 1.74 | 1.74 | 1.36 | 1.43 | 1.43 | -18.10% | 105,120 |
| Jan 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,111 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 4,000 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 21,587 |