Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
10.19
+0.09 (0.91%)
Jul 24, 2025, 4:00 PM - Market closed

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202510.2710.2810.1910.1910.190.91%909
Jul 23, 20259.9510.239.8510.1010.103.06%991
Jul 22, 202510.0410.049.809.809.80-4.16%1,462
Jul 21, 202510.0010.299.8110.2310.23-0.28%7,995
Jul 18, 202510.2710.3410.2510.2510.25-0.54%4,037
Jul 17, 202510.2510.9210.1610.3110.310.60%14,280
Jul 16, 20259.9910.259.9910.2510.251.43%735
Jul 15, 202510.2710.4210.1110.1110.11-2.37%721
Jul 14, 202510.3110.3510.3110.3510.353.50%618
Jul 11, 202510.0010.0010.0010.0010.00-1,081
Jul 10, 202510.4910.4910.0010.0010.00-0.10%5,740
Jul 9, 202510.3910.399.9910.0110.01-5.47%1,096
Jul 8, 202510.3810.5910.3810.5910.597.18%747
Jul 7, 20259.889.889.889.889.88-6.62%796
Jul 3, 202510.4110.5810.4110.5810.58-0.66%344
Jul 2, 202510.5210.6910.5210.6510.65-0.56%2,238
Jul 1, 202510.7110.7110.7110.7110.710.19%540
Jun 30, 202510.6211.1010.4610.6910.69-2.85%33,193
Jun 27, 202510.9211.4910.4911.0011.001.70%5,739
Jun 26, 202510.7611.2710.4110.8210.820.24%4,529
Jun 25, 202511.0011.0010.7910.7910.79-3.68%803
Jun 24, 202510.7411.2110.7411.2111.218.59%1,328
Jun 23, 202510.3510.3810.2310.3210.32-1.24%1,221
Jun 20, 202510.5410.6510.4510.4510.45-3.64%1,340
Jun 18, 202510.9510.9510.7410.8510.85-2.65%1,914
Jun 17, 202511.0511.1411.0511.1411.14-1.56%1,129
Jun 16, 202511.4811.5011.2811.3211.325.27%5,055
Jun 13, 202511.2011.2010.4110.7510.75-7.05%3,787
Jun 12, 202511.5711.5711.5711.5711.57-146
Jun 11, 202511.5511.5711.5511.5711.570.39%796
Jun 10, 202511.7611.7811.5211.5211.52-3.58%5,941
Jun 9, 202511.8311.9511.7911.9511.950.76%1,845
Jun 6, 202511.9711.9711.8611.8611.865.78%2,119
Jun 5, 202511.8411.8410.4011.2111.21-7.84%11,214
Jun 4, 202512.6112.6112.1612.1612.168.26%4,781
Jun 3, 202511.2411.2411.2411.2411.24-397
Jun 2, 202511.5511.7211.2411.2411.245.99%5,362
May 30, 202510.6010.6010.6010.6010.60-194
May 29, 202510.6010.6010.6010.6010.605.79%907
May 28, 202510.3810.3810.0210.0210.02-7.22%903
May 27, 202510.8310.8910.6510.8010.804.05%2,928
May 23, 202510.3710.5010.3710.3810.38-1.14%1,290
May 22, 202510.4410.5010.4410.5010.500.10%659
May 21, 202510.7010.7010.0810.4910.494.69%2,482
May 20, 202510.0410.2910.0210.0210.027.63%3,276
May 19, 20259.319.319.319.319.31-199
May 16, 20259.329.328.699.319.311.92%3,566
May 15, 20259.339.349.149.149.14-0.16%2,360
May 14, 20259.549.549.159.159.15-8.50%14,578
May 13, 20259.7010.009.7010.0010.003.01%3,303