Pharming Group N.V. (LON:0QCO)
London · Delayed Price · Currency is GBP · Price in EUR 0.98182
+0.01268 (1.31%)
At close: Sep 2, 2026
LON:0QCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | 0.23% | 1,011,876 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.92% | 766,183 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.69% | 1,014,001 |
| Aug 28, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.75% | 348,019 |
| Aug 27, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.22% | 153,065 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.65% | 333,282 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.70% | 670,431 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.76% | 1,459,946 |
| Aug 21, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.38% | 655,599 |
| Aug 20, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.67% | 458,953 |
| Aug 19, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.05% | 1,018,318 |
| Aug 18, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 0.06% | 636,686 |
| Aug 17, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.36% | 1,181,931 |
| Aug 14, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -0.71% | 1,340,268 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 2.65% | 1,425,983 |
| Aug 12, 2026 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | 0.78% | 1,705,632 |
| Aug 11, 2026 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 3.80% | 1,300,760 |
| Aug 10, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.97% | 639,585 |
| Aug 7, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.91% | 1,229,774 |
| Aug 6, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.99% | 874,536 |
| Aug 5, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 4.79% | 1,339,734 |
| Aug 4, 2026 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | 0.58% | 1,501,016 |
| Aug 3, 2026 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | 1.06% | 1,722,095 |
| Jul 31, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.80% | 1,436,619 |
| Jul 30, 2026 | 0.94 | 0.94 | 0.83 | 0.89 | 0.89 | -18.25% | 9,437,975 |
| Jul 29, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.79% | 930,898 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.88% | 509,968 |
| Jul 27, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 0.78% | 461,845 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.05% | 343,653 |
| Jul 23, 2026 | 1.15 | 1.14 | 1.11 | 1.11 | 1.11 | -2.89% | 858,422 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.08% | 314,663 |
| Jul 21, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.77% | 341,159 |
| Jul 20, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.60% | 226,576 |
| Jul 17, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -1.28% | 563,021 |
| Jul 16, 2026 | 1.18 | 1.17 | 1.15 | 1.16 | 1.16 | -0.92% | 687,630 |
| Jul 15, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.02% | 337,916 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.58% | 287,819 |
| Jul 13, 2026 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | -4.41% | 663,491 |
| Jul 10, 2026 | 1.25 | 1.29 | 1.19 | 1.24 | 1.24 | -1.64% | 771,627 |
| Jul 9, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | - | 542,649 |
| Jul 8, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.89% | 660,464 |
| Jul 7, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 1.90% | 786,843 |
| Jul 6, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.20% | 6,196,203 |
| Jul 3, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.22% | 515,205 |
| Jul 2, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.28% | 986,440 |
| Jul 1, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.86% | 1,924,900 |
| Jun 30, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 2.01% | 1,317,257 |
| Jun 29, 2026 | 1.15 | 1.19 | 1.17 | 1.18 | 1.18 | 1.23% | 670,532 |
| Jun 26, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.54% | 422,382 |
| Jun 25, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.70% | 515,362 |