Pharming Group N.V. (ETR:PHGN)
Germany · Delayed Price · Currency is EUR 0.9902
-0.0598 (-5.70%)
Last updated: Aug 24, 2026, 2:50 PM CET
ETR:PHGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 190 |
| Aug 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 4.01% | 9,750 |
| Aug 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 8,856 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | 3,676 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.93% | 26,961 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.92% | 6,050 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.44% | - |
| Aug 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.17% | 1,625 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 1.24% | 480 |
| Aug 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.05% | 153 |
| Aug 4, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 3.26% | 14,736 |
| Aug 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5,375 |
| Jul 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,150 |
| Jul 30, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -20.36% | 23,168 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,820 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.23% | 6,747 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.05% | 4 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.80% | 580 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.50% | 11,714 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.16% | 164 |
| Jul 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 0.87% | 1,292 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -3.86% | 14,815 |
| Jul 17, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -0.75% | 2,080 |
| Jul 16, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.01% | 1,300 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 3.28% | - |
| Jul 14, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.96% | 2,251 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.61% | 6,215 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.91% | 9,215 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.16% | 2,295 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.96% | 990 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 1.14% | 3,400 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.44% | 2,984 |
| Jul 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.30% | 8,342 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,212 |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,053 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.31% | 2,000 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.77% | 2,093 |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.90% | 5,183 |
| Jun 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.87% | 6,628 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.91% | - |
| Jun 23, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 2.25% | 2,931 |
| Jun 22, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | 0.75% | 2,754 |
| Jun 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.07% | 8 |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 190 |
| Jun 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.02% | 1,123 |
| Jun 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.28% | 1,468 |
| Jun 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03% | 1,561 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.73% | 2,263 |
| Jun 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.15% | 20 |
| Jun 10, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -2.64% | 33,485 |