Pharming Group N.V. (ETR:PHGN)
Germany · Delayed Price · Currency is EUR 1.327
+0.004 (0.30%)
At close: Feb 13, 2026
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 4.09% | 21,284 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.33% | 10,000 |
| Jan 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.57% | 516 |
| Jan 22, 2026 | 1.58 | 1.67 | 1.58 | 1.60 | 1.60 | 5.76% | 88,141 |
| Jan 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.21% | 21,600 |
| Jan 20, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -2.16% | 17,146 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.51% | 109 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.37% | 1,734 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.70% | 11,189 |
| Jan 14, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.49% | 19,767 |
| Jan 13, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -6.35% | 23,921 |
| Jan 12, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 1.06% | 64,899 |
| Jan 9, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 6.08% | 36,802 |
| Jan 8, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | 3.84% | 22,600 |
| Jan 7, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.76% | 27,475 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | 166 |
| Jan 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.89% | 7,353 |
| Jan 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.89% | 5,896 |
| Dec 30, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.21% | 10,182 |
| Dec 29, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | -1.11% | 27,736 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.50% | - |
| Dec 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.62% | 1,676 |
| Dec 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 449 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.50% | 3,586 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.43% | 802 |
| Dec 16, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -3.00% | 1,144 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.65% | 3,397 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.41% | 4,146 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 1.10% | 12,643 |
| Dec 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.14% | 22 |
| Dec 9, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.11% | 10,461 |
| Dec 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.27% | 1,000 |
| Dec 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.68% | - |
| Dec 3, 2025 | 1.36 | 1.36 | 1.36 | 1.35 | 1.35 | -2.46% | 24,109 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.32% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.73% | 19,223 |
| Nov 26, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 2.74% | 30,429 |