Pharming Group N.V. (ETR:PHGN)
Germany · Delayed Price · Currency is EUR 1.198
+0.091 (8.17%)
At close: May 25, 2026
ETR:PHGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.32% | 3,373 |
| May 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.09% | 1,576 |
| May 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.23% | 8,760 |
| May 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.55% | 2 |
| May 19, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.59% | 5,724 |
| May 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.22% | 2 |
| May 15, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -6.43% | 3,183 |
| May 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.94% | 5,171 |
| May 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.67% | 2,984 |
| May 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.77% | 3,000 |
| May 11, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -21.48% | 5,960 |
| May 6, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.50% | 1,530 |
| May 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.60% | 5,520 |
| May 4, 2026 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 5.12% | 1,684 |
| Apr 30, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.57% | 954 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.85% | 993 |
| Apr 28, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 3.20% | 3 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.85% | 378 |
| Apr 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.24% | 1,447 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.63% | 3 |
| Apr 22, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -5.02% | 11,502 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.28% | 3 |
| Apr 20, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.27% | 12,306 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.47% | 101 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 5,695 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.28% | 10,440 |
| Apr 14, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 4.04% | 25,389 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 5.03% | 6,603 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -7.30% | 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 |