Pharming Group N.V. (FRA:PHG)
Germany · Delayed Price · Currency is EUR 13.60
-0.10 (-0.73%)
At close: Feb 20, 2026
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | -0.73% | - |
| Feb 19, 2026 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | - | - |
| Feb 18, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 6.20% | - |
| Feb 17, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 4.03% | - |
| Feb 16, 2026 | 12.30 | 12.80 | 12.30 | 12.40 | 12.40 | -1.59% | - |
| Feb 13, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | -3.08% | - |
| Feb 12, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | -0.76% | - |
| Feb 11, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | - |
| Feb 10, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Feb 9, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - | - |
| Feb 6, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | -1.49% | - |
| Feb 5, 2026 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Feb 4, 2026 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | -4.05% | - |
| Feb 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | - |
| Feb 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jan 30, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | - |
| Jan 29, 2026 | 16.30 | 16.50 | 16.00 | 16.50 | 16.50 | -1.20% | - |
| Jan 28, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jan 27, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.70% | - |
| Jan 26, 2026 | 15.80 | 17.40 | 15.80 | 16.20 | 16.20 | -0.61% | 550 |
| Jan 23, 2026 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | -2.40% | - |
| Jan 22, 2026 | 14.60 | 16.70 | 14.60 | 16.70 | 16.70 | 17.61% | 100 |
| Jan 21, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 20, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | -5.96% | - |
| Jan 19, 2026 | 15.10 | 15.10 | 14.80 | 15.10 | 15.10 | -1.95% | - |
| Jan 16, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 0.65% | - |
| Jan 15, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 3.38% | - |
| Jan 14, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -0.67% | - |
| Jan 13, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Jan 12, 2026 | 15.20 | 15.70 | 15.20 | 15.60 | 15.60 | 1.30% | - |
| Jan 9, 2026 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 4.76% | - |
| Jan 8, 2026 | 14.00 | 14.90 | 14.00 | 14.70 | 14.70 | 5.00% | - |
| Jan 7, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Jan 6, 2026 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | -2.80% | - |
| Jan 5, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.88% | - |
| Jan 2, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Dec 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -9.87% | - |
| Dec 29, 2025 | 14.90 | 15.20 | 13.60 | 15.20 | 15.20 | 39.45% | 42 |
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 5, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Nov 4, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -1.79% | - |
| Nov 3, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | -0.88% | - |
| Oct 31, 2025 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 0.89% | - |
| Oct 30, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | - |
| Oct 29, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.80% | - |
| Oct 28, 2025 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | -1.77% | - |
| Oct 27, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Oct 23, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | - | - |
| Oct 22, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | -1.75% | - |