Pharming Group N.V. (LON:0QCO)
London · Delayed Price · Currency is GBP · Price in EUR 0.9850
+0.03604 (3.80%)
At close: Aug 11, 2026
LON:0QCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |