Skip to main content
logo
Pharming Group N.V. (LON:0QCO)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.097
-0.022 (-1.98%)
At close: Jun 2, 2026

LON:0QCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261.131.131.081.101.10-1.98%422,884
Jun 1, 20261.151.151.121.121.12-4.19%375,232
May 29, 20261.191.191.151.171.170.22%508,143
May 28, 20261.181.191.151.171.17-0.33%406,756
May 27, 20261.191.191.151.171.17-0.24%354,847
May 26, 20261.211.191.171.171.170.64%679,782
May 25, 20261.181.211.161.171.173.23%16,601,220
May 22, 20261.131.141.121.131.130.97%371,878
May 21, 20261.121.131.111.121.122.16%667,205
May 20, 20261.101.121.091.091.091.12%2,380,591
May 19, 20261.091.101.051.081.08-1.07%452,627
May 18, 20261.111.111.081.091.09-0.97%758,342
May 15, 20261.131.171.101.101.10-2.60%364,618
May 14, 20261.141.161.121.131.132.30%160,155
May 13, 20261.121.141.091.111.11-0.45%351,498
May 12, 20261.101.131.091.111.110.78%304,516
May 11, 20261.111.161.091.111.101.44%398,159
May 8, 20261.061.111.031.091.094.16%4,319,745
May 7, 20261.351.401.001.051.05-25.88%2,148,216
May 6, 20261.421.431.401.411.41-0.67%326,249
May 5, 20261.421.441.391.421.42-0.59%281,750
May 4, 20261.441.461.391.431.431.07%315,322
Apr 30, 20261.401.431.371.411.410.12%52,671
Apr 29, 20261.401.431.401.411.410.54%169,990
Apr 28, 20261.421.421.391.401.40-1.06%161,083
Apr 27, 20261.421.451.391.421.42-0.87%391,271
Apr 24, 20261.471.481.421.431.43-0.81%386,097
Apr 23, 20261.441.461.411.441.44-0.36%1,460,270
Apr 22, 20261.471.461.431.451.45-1.74%113,767
Apr 21, 20261.501.511.441.471.47-1.49%144,328
Apr 20, 20261.501.521.461.501.500.34%277,145
Apr 17, 20261.511.501.481.491.49-1.06%136,845
Apr 16, 20261.551.551.481.511.51-3.39%196,523
Apr 15, 20261.551.591.531.561.564.36%397,810
Apr 14, 20261.461.531.461.501.491.73%10,874,880
Apr 13, 20261.461.491.451.471.47-1.02%204,845
Apr 10, 20261.461.491.451.491.482.80%470,524
Apr 9, 20261.451.481.421.441.44-2.43%172,484
Apr 8, 20261.461.501.461.481.482.61%596,180
Apr 7, 20261.441.461.391.441.440.54%455,264
Apr 2, 20261.431.501.421.441.43-2.07%307,701
Apr 1, 20261.451.471.391.471.473.61%894,676
Mar 31, 20261.401.451.381.411.411.21%260,694
Mar 30, 20261.431.441.361.401.40-2.07%360,333
Mar 27, 20261.461.501.401.431.431.08%1,327,629
Mar 26, 20261.411.431.361.411.410.90%208,524
Mar 25, 20261.411.421.381.401.401.28%6,503,406
Mar 24, 20261.431.471.361.381.38-0.15%752,425
Mar 23, 20261.331.401.301.381.382.47%525,113
Mar 20, 20261.331.371.331.351.351.79%322,708