Pharming Group N.V. (FRA:PHG)
Germany · Delayed Price · Currency is EUR 9.70
+1.55 (19.02%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.05 | 9.70 | 9.05 | 9.70 | 9.70 | 19.02% | 181 |
| Oct 21, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 20, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 1.25% | - |
| Oct 19, 2026 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | -3.03% | - |
| Oct 16, 2026 | 8.15 | 8.35 | 8.15 | 8.25 | 8.25 | 0.61% | - |
| Oct 15, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -1.20% | - |
| Oct 14, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 0.61% | - |
| Oct 13, 2026 | 8.15 | 8.40 | 8.15 | 8.25 | 8.25 | -2.94% | - |
| Oct 12, 2026 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 0.59% | - |
| Oct 9, 2026 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | 2.42% | - |
| Oct 8, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | - |
| Oct 7, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -1.78% | - |
| Oct 6, 2026 | 8.30 | 8.55 | 8.30 | 8.45 | 8.45 | - | - |
| Oct 5, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | - | - |
| Oct 2, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 3.68% | - |
| Oct 1, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -5.23% | - |
| Sep 30, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 0.58% | - |
| Sep 29, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Sep 28, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | - |
| Sep 25, 2026 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | - |
| Sep 24, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Sep 23, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 22, 2026 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 4.52% | - |
| Sep 21, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -1.67% | - |
| Sep 18, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 0.56% | - |
| Sep 17, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | - | - |
| Sep 16, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | - | - |
| Sep 15, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | - |
| Sep 14, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 11, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -0.56% | - |
| Sep 10, 2026 | 8.95 | 9.15 | 8.95 | 9.00 | 9.00 | -1.64% | - |
| Sep 9, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Sep 8, 2026 | 9.20 | 9.40 | 9.20 | 9.35 | 9.35 | -0.53% | - |
| Sep 7, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 1.62% | - |
| Sep 4, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Sep 3, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | - | - |
| Sep 2, 2026 | 9.10 | 9.45 | 9.10 | 9.45 | 9.45 | 1.07% | - |
| Sep 1, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Aug 31, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Aug 28, 2026 | 9.60 | 9.85 | 9.60 | 9.70 | 9.70 | -1.02% | - |
| Aug 27, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | - |
| Aug 26, 2026 | 9.60 | 9.80 | 9.60 | 9.75 | 9.75 | 1.04% | - |
| Aug 25, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 1.58% | - |
| Aug 24, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Aug 21, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -1.03% | - |
| Aug 20, 2026 | 9.65 | 9.80 | 9.65 | 9.70 | 9.70 | -1.02% | - |
| Aug 19, 2026 | 9.75 | 9.80 | 9.60 | 9.80 | 9.80 | 2.08% | - |
| Aug 18, 2026 | 9.70 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Aug 17, 2026 | 9.60 | 9.70 | 9.55 | 9.70 | 9.70 | - | - |
| Aug 14, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -2.51% | - |