Pharming Group N.V. (FRA:PHGN)
Germany · Delayed Price · Currency is EUR 1.396
-0.024 (-1.69%)
Last updated: Feb 20, 2026, 8:07 AM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |