Pharming Group N.V. (FRA:PHGN)
Germany · Delayed Price · Currency is EUR 1.430
+0.057 (4.15%)
At close: Mar 27, 2026
FRA:PHGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 4.15% | 1,500 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.41% | - |
| Mar 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.41% | - |
| Mar 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.99% | - |
| Mar 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Mar 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.90% | - |
| Mar 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.84% | - |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.10% | - |
| Mar 12, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.67% | 3,000 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.23% | - |
| Mar 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.42% | - |
| Mar 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.52% | - |
| Mar 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.84% | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.18% | - |
| Mar 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.77% | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.60% | - |
| Mar 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.13% | - |
| Feb 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.42% | - |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.38% | - |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.43% | - |
| Feb 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.07% | - |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.69% | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| Feb 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.42% | - |
| Feb 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.83% | - |
| Feb 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.95% | 16 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.90% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.81% | - |
| Feb 11, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.81% | 87 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 10 |
| Feb 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.03% | - |
| Feb 6, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -3.43% | 2,130 |
| Feb 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.07% | 11 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.80% | - |
| Feb 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.36% | - |
| Feb 2, 2026 | 1.63 | 1.63 | 1.45 | 1.48 | 1.48 | -13.24% | 12,623 |
| 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% | - |