Pharming Group N.V. (FRA:PHG)
Germany · Delayed Price · Currency is EUR 9.00
+0.05 (0.56%)
At close: Sep 18, 2026
FRA:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 2.58% | - |
| Aug 12, 2026 | 10.10 | 10.10 | 9.55 | 9.70 | 9.70 | 3.19% | - |
| Aug 11, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | 2.17% | - |
| Aug 10, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -1.08% | - |
| Aug 7, 2026 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | 3.33% | - |
| Aug 6, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | - |
| Aug 5, 2026 | 8.45 | 8.95 | 8.45 | 8.95 | 8.95 | 2.29% | - |
| Aug 4, 2026 | 8.10 | 8.75 | 8.10 | 8.75 | 8.75 | 3.55% | - |
| Aug 3, 2026 | 8.30 | 8.80 | 8.30 | 8.45 | 8.45 | 0.60% | - |
| Jul 31, 2026 | 8.85 | 8.85 | 8.40 | 8.40 | 8.40 | 4.35% | - |
| Jul 30, 2026 | 9.95 | 9.95 | 8.05 | 8.05 | 8.05 | -25.46% | - |
| Jul 29, 2026 | 10.70 | 10.80 | 10.20 | 10.80 | 10.80 | 0.93% | - |
| Jul 28, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jul 27, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 0.93% | - |
| Jul 24, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Jul 23, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Jul 22, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | - |
| Jul 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jul 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 16, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | - |
| Jul 15, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | - |
| Jul 14, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 13, 2026 | 11.50 | 11.50 | 10.90 | 11.40 | 11.40 | - | - |