Pharming Group N.V. (FRA:PHGN)
Germany · Delayed Price · Currency is EUR 1.480
-0.090 (-5.73%)
At close: Jan 20, 2026
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.83% | 30 |
| Jan 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.92% | - |
| Jan 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.92% | - |
| Jan 27, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 5.43% | 600 |
| Jan 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.78% | - |
| Jan 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.65% | - |
| Jan 22, 2026 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 13.74% | 200 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.20% | - |
| Jan 20, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -5.73% | 1,777 |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.15% | - |
| Jan 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.51% | - |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.07% | - |
| Jan 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.93% | - |
| Jan 12, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.12% | 5,000 |
| Jan 9, 2026 | 1.50 | 1.62 | 1.50 | 1.61 | 1.61 | 4.69% | 988 |
| Jan 8, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 8.79% | - |
| Jan 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.21% | - |
| Jan 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.07% | - |
| Jan 5, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 4.61% | 3 |
| Jan 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Dec 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.82% | - |
| Dec 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.83% | 74 |
| Dec 23, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 3.96% | 544 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | - |
| Dec 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.97% | - |
| Dec 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.51% | 147 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.53% | 100 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.73% | - |
| Dec 15, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.44% | 6,048 |
| Dec 12, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -1.99% | 6 |
| Dec 11, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 4.43% | 600 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.84% | - |
| Dec 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.37% | 356 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.93% | - |
| Dec 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.68% | 37 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Dec 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.93% | - |
| Dec 2, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -1.82% | 71 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.57% | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.17% | 5 |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.65% | - |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.51% | - |
| Nov 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.36% | - |
| Nov 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.07% | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Nov 17, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -4.49% | 6,009 |