Pharming Group N.V. (LON:0QCO)
London · Delayed Price · Currency is GBP · Price in EUR 0.9256
+0.0130 (1.42%)
At close: Sep 25, 2026
LON:0QCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.55% | 680,307 |
| Sep 24, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.94% | 335,157 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.28% | 457,460 |
| Sep 22, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 4.63% | 1,513,279 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -1.26% | 879,301 |
| Sep 18, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 1.14% | 7,220,562 |
| Sep 17, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.75% | 302,724 |
| Sep 16, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -0.45% | 272,063 |
| Sep 15, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.20% | 594,719 |
| Sep 14, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | 0.83% | 925,505 |
| Sep 11, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.33% | 441,110 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -1.76% | 481,586 |
| Sep 9, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.31% | 1,177,994 |
| Sep 8, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | 0.47% | 142,810 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 0.30% | 979,414 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.83% | 481,337 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.78% | 259,395 |
| Sep 2, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.31% | 1,034,541 |
| 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 |