Pharming Group N.V. (FRA:PHG)
Germany · Delayed Price · Currency is EUR 15.40
+0.70 (4.76%)
At close: Jan 9, 2026
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 21, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | - | - |
| Oct 20, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Oct 17, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | - |
| Oct 16, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Oct 15, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | - |
| Oct 14, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Oct 13, 2025 | 11.70 | 12.40 | 11.70 | 12.30 | 12.30 | -0.81% | - |
| Oct 10, 2025 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | 2.48% | - |
| Oct 9, 2025 | 11.80 | 12.30 | 11.80 | 12.10 | 12.10 | 0.83% | - |
| Oct 8, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Oct 7, 2025 | 12.50 | 12.90 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Oct 6, 2025 | 13.10 | 13.50 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Oct 3, 2025 | 12.30 | 13.40 | 12.30 | 13.40 | 13.40 | 6.35% | - |
| Oct 2, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Oct 1, 2025 | 11.70 | 12.90 | 11.70 | 12.70 | 12.70 | 4.10% | - |
| Sep 30, 2025 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 4.27% | - |
| Sep 29, 2025 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 3.54% | - |
| Sep 26, 2025 | 12.00 | 12.00 | 10.80 | 11.30 | 11.30 | -9.60% | - |
| Sep 25, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | - | - |
| Sep 24, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 1.63% | - |
| Sep 23, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | - |
| Sep 22, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 19, 2025 | 11.20 | 12.20 | 11.20 | 12.20 | 12.20 | 6.09% | - |
| Sep 18, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 17, 2025 | 11.10 | 11.80 | 11.10 | 11.70 | 11.70 | -0.85% | - |
| Sep 16, 2025 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | - | - |
| Sep 15, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -2.48% | - |
| Sep 12, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Sep 11, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Sep 10, 2025 | 12.10 | 12.40 | 12.00 | 12.40 | 12.40 | 5.98% | - |