Pharming Group N.V. (FRA:PHGN)
Germany · Delayed Price · Currency is EUR 1.065
-0.037 (-3.36%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:PHGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | - | -3.31% | - |
| 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% | - |
| May 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -26.79% | - |
| May 7, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 0.97% | 2,085 |
| May 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.91% | - |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.57% | - |
| May 4, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 0.50% | 8,000 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.29% | - |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.50% | - |
| Apr 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | - |
| Apr 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.64% | - |
| Apr 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.18% | - |
| Apr 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.01% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.17% | - |
| Apr 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Apr 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.17% | - |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.38% | - |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.50% | - |
| Apr 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.55% | - |
| Apr 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.01% | - |
| Apr 13, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.51% | 100 |
| Apr 10, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 1.41% | 3,150 |
| Apr 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.66% | - |
| Apr 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.30% | - |
| Apr 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.39% | - |
| Apr 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Apr 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.65% | - |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Mar 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.54% | - |
| 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% | - |