Pharming Group N.V. (LON:0QCO)
London · Delayed Price · Currency is GBP · Price in EUR 1.427
+0.015 (1.08%)
At close: Mar 27, 2026
LON:0QCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.46 | 1.50 | 1.40 | 1.43 | 1.43 | 1.13% | 1,327,629 |
| Mar 26, 2026 | 1.41 | 1.43 | 1.36 | 1.41 | 1.41 | 0.86% | 208,524 |
| Mar 25, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 1.30% | 6,503,406 |
| Mar 24, 2026 | 1.43 | 1.47 | 1.36 | 1.38 | 1.38 | -0.14% | 752,425 |
| Mar 23, 2026 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 2.44% | 525,113 |
| Mar 20, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.81% | 322,708 |
| Mar 19, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -3.28% | 360,722 |
| Mar 18, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 1.63% | 307,578 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 0.90% | 217,919 |
| Mar 16, 2026 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 1.06% | 637,054 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.53% | 250,116 |
| Mar 12, 2026 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -2.56% | 332,033 |
| Mar 11, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.85% | 324,929 |
| Mar 10, 2026 | 1.38 | 1.42 | 1.39 | 1.41 | 1.41 | 6.60% | 481,915 |
| Mar 9, 2026 | 1.28 | 1.36 | 1.25 | 1.32 | 1.32 | 0.61% | 336,373 |
| Mar 6, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 216,802 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.23% | 261,720 |
| Mar 4, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.15% | 382,311 |
| Mar 3, 2026 | 1.37 | 1.36 | 1.33 | 1.34 | 1.34 | -3.05% | 348,521 |
| Mar 2, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | -0.94% | 138,915 |
| Feb 27, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.07% | 159,248 |
| Feb 26, 2026 | 1.45 | 1.44 | 1.37 | 1.39 | 1.39 | -4.21% | 219,795 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 1.26% | 102,077 |
| Feb 24, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 2.43% | 6,538,781 |
| Feb 23, 2026 | 1.40 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 84,231 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.98% | 291,139 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.91% | 79,270 |
| Feb 18, 2026 | 1.38 | 1.44 | 1.36 | 1.44 | 1.44 | 5.83% | 420,064 |
| Feb 17, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 2.73% | 174,540 |
| Feb 16, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | 0.84% | 115,070 |
| Feb 13, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | -2.60% | 181,431 |
| Feb 12, 2026 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | -0.81% | 220,831 |
| Feb 11, 2026 | 1.37 | 1.36 | 1.33 | 1.36 | 1.36 | -1.67% | 715,019 |
| Feb 10, 2026 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | 0.36% | 346,733 |
| Feb 9, 2026 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | 0.29% | 263,041 |
| Feb 6, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -1.58% | 438,842 |
| Feb 5, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.45% | 208,549 |
| Feb 4, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -5.31% | 653,778 |
| Feb 3, 2026 | 1.48 | 1.54 | 1.42 | 1.51 | 1.51 | 4.51% | 728,461 |
| Feb 2, 2026 | 1.54 | 1.53 | 1.38 | 1.44 | 1.44 | -16.90% | 1,139,833 |
| Jan 30, 2026 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | 1.23% | 162,978 |
| Jan 29, 2026 | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | -0.29% | 274,178 |
| Jan 28, 2026 | 1.80 | 1.83 | 1.71 | 1.72 | 1.72 | -1.04% | 375,296 |
| Jan 27, 2026 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 3.03% | 563,895 |
| Jan 26, 2026 | 1.69 | 1.72 | 1.62 | 1.69 | 1.68 | -1.06% | 337,995 |
| Jan 23, 2026 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | 2.71% | 487,431 |
| Jan 22, 2026 | 1.55 | 1.69 | 1.50 | 1.66 | 1.66 | 11.35% | 1,448,498 |
| Jan 21, 2026 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | - | 253,536 |
| Jan 20, 2026 | 1.52 | 1.51 | 1.46 | 1.49 | 1.49 | -2.36% | 505,954 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -4.21% | 210,102 |