Pharming Group N.V. (FRA:PHGN)
Germany · Delayed Price · Currency is EUR 0.9954
+0.0184 (1.88%)
At close: Aug 26, 2026
FRA:PHGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.88% | - |
| Aug 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.83% | - |
| Aug 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.04% | - |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.30% | - |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.15% | - |
| Aug 19, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.35% | 10,000 |
| Aug 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.12% | - |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.41% | - |
| Aug 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.15% | - |
| Aug 13, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 5.16% | 29,127 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.08% | - |
| Aug 11, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.26% | 6,078 |
| Aug 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.37% | 53,643 |
| Aug 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.92% | - |
| Aug 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.57% | - |
| Aug 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.47% | - |
| Aug 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.53% | - |
| Aug 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.42% | - |
| Jul 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -16.36% | - |
| Jul 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.14% | - |
| Jul 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.64% | - |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.52% | - |
| Jul 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.77% | - |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.14% | - |
| Jul 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.71% | 900 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.05% | - |
| Jul 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.28% | - |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 0.53% | - |
| 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% | - |