Pharming Group N.V. (FRA:PHGN)
Germany · Delayed Price · Currency is EUR 0.9340
+0.0424 (4.76%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:PHGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.76% | 275 |
| Oct 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.56% | - |
| Oct 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.08% | - |
| Oct 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.23% | - |
| Oct 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.83% | - |
| Oct 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.26% | - |
| Oct 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.96% | - |
| Oct 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.44% | - |
| Oct 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.16% | - |
| Oct 12, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.71% | - |
| Oct 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.52% | - |
| Oct 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.07% | - |
| Oct 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.76% | - |
| Oct 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Oct 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.78% | - |
| Oct 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.16% | - |
| Oct 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.66% | - |
| Sep 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.76% | 275 |
| Sep 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.94% | - |
| Sep 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.62% | - |
| Sep 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83% | - |
| Sep 24, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -6.84% | 10,000 |
| Sep 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.41% | 275 |
| Sep 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.50% | - |
| Sep 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.28% | - |
| Sep 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.16% | - |
| Sep 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.93% | - |
| Sep 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.72% | - |
| Sep 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.26% | - |
| Sep 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.49% | - |
| Sep 11, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 3.12% | 23,442 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.50% | - |
| Sep 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.97% | - |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.71% | - |
| Sep 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.39% | - |
| Sep 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.31% | - |
| Sep 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.33% | - |
| Sep 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.41% | - |
| Sep 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.65% | - |
| Aug 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.60% | - |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | - |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.06% | - |
| Aug 26, 2026 | 1.00 | 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% | - |