Pharming Group N.V. (FRA:PHG)
Germany · Delayed Price · Currency is EUR 13.60
+0.10 (0.74%)
At close: Mar 27, 2026
FRA:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | - |
| Mar 26, 2026 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | -0.74% | - |
| Mar 25, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 3.03% | - |
| Mar 24, 2026 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | -6.38% | - |
| Mar 23, 2026 | 12.70 | 14.10 | 12.70 | 14.10 | 14.10 | 7.63% | 67 |
| Mar 20, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 1.55% | - |
| Mar 19, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | - |
| Mar 18, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | -0.76% | - |
| Mar 17, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | - |
| Mar 16, 2026 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | -0.78% | - |
| Mar 13, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | -6.52% | - |
| Mar 12, 2026 | 13.10 | 13.80 | 13.00 | 13.80 | 13.80 | 2.99% | 145 |
| Mar 11, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 10, 2026 | 13.00 | 14.60 | 13.00 | 13.60 | 13.60 | 4.62% | 3 |
| Mar 9, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.17% | - |
| Mar 6, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -5.97% | - |
| Mar 5, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | - |
| Mar 4, 2026 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | 2.29% | - |
| Mar 3, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | -1.50% | - |
| Mar 2, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Feb 27, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | - |
| Feb 26, 2026 | 13.50 | 13.80 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Feb 25, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 0.72% | - |
| Feb 24, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | - |
| Feb 23, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| 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% | - |