Pharming Group N.V. (LON:0QCO)
London · Delayed Price · Currency is GBP · Price in EUR 1.355
-0.023 (-1.64%)
At close: Feb 11, 2026
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -4.06% | 170,813 |
| 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 |
| Jan 16, 2026 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.79% | 533,046 |
| Jan 15, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | 2.09% | 248,590 |
| Jan 14, 2026 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 381,677 |
| Jan 13, 2026 | 1.59 | 1.60 | 1.51 | 1.55 | 1.55 | -3.42% | 445,209 |
| Jan 12, 2026 | 1.64 | 1.67 | 1.58 | 1.61 | 1.61 | 0.94% | 328,936 |
| Jan 9, 2026 | 1.55 | 1.62 | 1.54 | 1.59 | 1.59 | 4.46% | 920,718 |
| Jan 8, 2026 | 1.48 | 1.56 | 1.49 | 1.52 | 1.52 | 5.54% | 782,741 |
| Jan 7, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.42% | 112,272 |
| Jan 6, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -2.04% | 144,516 |
| Jan 5, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 1.24% | 133,627 |
| Jan 2, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.75% | 295,499 |
| Dec 31, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.42 | 0.21% | 34,586 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.07% | 86,897 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 123,134 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.62% | 11,428 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.77% | 120,851 |
| Dec 22, 2025 | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | 4.22% | 2,674,270 |
| Dec 19, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -1.01% | 36,003 |
| Dec 18, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.93% | 100,599 |
| Dec 17, 2025 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 0.79% | 153,682 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -3.88% | 430,540 |
| Dec 15, 2025 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -1.97% | 301,723 |
| Dec 12, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.48% | 44,464 |
| Dec 11, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 0.20% | 172,742 |
| Dec 10, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.62% | 167,920 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.45 | 0.76% | 205,614 |
| Dec 8, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.84% | 141,614 |
| Dec 5, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 2.51% | 150,802 |
| Dec 4, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 2.65% | 92,092 |
| Dec 3, 2025 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -0.58% | 79,175 |
| Dec 2, 2025 | 1.41 | 1.40 | 1.35 | 1.37 | 1.37 | -1.86% | 91,276 |