Pharming Group N.V. (LON:0QCO)
London · Delayed Price · Currency is GBP · Price in EUR 1.156
-0.011 (-0.92%)
At close: Jul 16, 2026
LON:0QCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |