Pharming Group N.V. (ETR:PHGN)
Germany · Delayed Price · Currency is EUR 1.242
-0.002 (-0.20%)
Last updated: Jul 10, 2026, 8:01 AM CET
ETR:PHGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.99% | - |
| 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 |
| Jun 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.53% | - |
| Jun 4, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 6,951 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.99% | 2,200 |
| Jun 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.70% | 2 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 2,485 |
| May 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.37% | 2 |
| May 28, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 1.03% | 43,921 |
| May 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.64% | 8,953 |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -1.63% | 502 |
| 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 |