Pharming Group N.V. (FRA:PHGN)
Germany · Delayed Price · Currency is EUR 1.129
-0.026 (-2.29%)
Last updated: Jul 17, 2026, 9:12 AM CET
FRA:PHGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.29% | - |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.04% | - |
| Jul 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -0.94% | - |
| Jul 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.06% | - |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.15% | - |
| Jul 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.20% | - |
| Jul 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.53% | - |
| Jul 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.81% | - |
| Jul 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.04% | - |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.38% | - |
| Jul 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 3.79% | 5,072 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.25% | - |
| Jul 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.32% | - |
| Jun 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.78% | - |
| Jun 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.39% | - |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.80% | - |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.83% | - |
| Jun 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.14% | - |
| Jun 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Jun 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.27% | - |
| Jun 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | - |
| Jun 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.58% | - |
| Jun 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.41% | - |
| Jun 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.39% | - |
| Jun 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 2.48% | - |
| Jun 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.59% | - |
| Jun 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.25% | - |
| Jun 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.45% | - |
| Jun 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.32% | - |
| Jun 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.19% | - |
| Jun 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.59% | - |
| Jun 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.48% | - |
| Jun 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -3.36% | - |
| Jun 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.74% | - |
| Jun 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.08% | - |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.26% | - |
| May 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.72% | - |
| May 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.17% | - |
| May 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.14% | - |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.15% | - |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.70% | - |
| May 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.09% | - |
| May 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.57% | - |
| May 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.87% | - |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.50% | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.37% | - |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.27% | - |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.54% | - |