Pharming Group N.V. (LON:0QCO)
London · Delayed Price · Currency is GBP · Price in EUR 1.163
+0.006 (0.54%)
At close: Jun 26, 2026
LON:0QCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.55% | 408,755 |
| Jun 23, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.35% | 1,226,422 |
| Jun 22, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.24% | 407,884 |
| Jun 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.13% | 323,049 |
| Jun 18, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 1.52% | 522,484 |
| Jun 17, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | -1.38% | 765,064 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.52% | 480,789 |
| Jun 15, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | 0.15% | 426,525 |
| Jun 12, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 3.30% | 559,462 |
| Jun 11, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.76% | 826,629 |
| Jun 10, 2026 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -1.36% | 582,078 |
| Jun 9, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.12% | 554,031 |
| Jun 8, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | -0.22% | 511,897 |
| Jun 5, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 4.38% | 1,657,712 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | 1.32% | 910,848 |
| Jun 3, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -3.64% | 486,549 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.98% | 422,884 |
| Jun 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -4.19% | 375,232 |
| May 29, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 0.22% | 508,143 |
| May 28, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.33% | 406,756 |
| May 27, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.24% | 354,847 |
| May 26, 2026 | 1.21 | 1.19 | 1.17 | 1.17 | 1.17 | 0.64% | 679,782 |
| May 25, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | 3.23% | 16,601,220 |
| May 22, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.97% | 371,878 |
| May 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 2.16% | 667,205 |
| May 20, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | 1.12% | 2,380,591 |
| May 19, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -1.07% | 452,627 |
| May 18, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.97% | 758,342 |
| May 15, 2026 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -2.60% | 364,618 |
| May 14, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | 2.30% | 160,155 |
| May 13, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.45% | 351,498 |
| May 12, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.78% | 304,516 |
| May 11, 2026 | 1.11 | 1.16 | 1.09 | 1.11 | 1.10 | 1.44% | 398,159 |
| May 8, 2026 | 1.06 | 1.11 | 1.03 | 1.09 | 1.09 | 4.16% | 4,319,745 |
| May 7, 2026 | 1.35 | 1.40 | 1.00 | 1.05 | 1.05 | -25.88% | 2,148,216 |
| May 6, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.67% | 326,249 |
| May 5, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | -0.59% | 281,750 |
| May 4, 2026 | 1.44 | 1.46 | 1.39 | 1.43 | 1.43 | 1.07% | 315,322 |
| Apr 30, 2026 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | 0.12% | 52,671 |
| Apr 29, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.54% | 169,990 |
| Apr 28, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.06% | 161,083 |
| Apr 27, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | -0.87% | 391,271 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -0.81% | 386,097 |
| Apr 23, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -0.36% | 1,460,270 |
| Apr 22, 2026 | 1.47 | 1.46 | 1.43 | 1.45 | 1.45 | -1.74% | 113,767 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -1.49% | 144,328 |
| Apr 20, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | 0.34% | 277,145 |
| Apr 17, 2026 | 1.51 | 1.50 | 1.48 | 1.49 | 1.49 | -1.06% | 136,845 |