Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
13.81
-0.87 (-5.96%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.60 | 14.97 | 13.63 | 13.88 | - | -5.45% | 11,921 |
| Sep 12, 2025 | 14.93 | 14.93 | 14.17 | 14.68 | 14.68 | -0.81% | 6,812 |
| Sep 11, 2025 | 15.19 | 15.19 | 14.51 | 14.80 | 14.80 | 9.55% | 11,718 |
| Sep 10, 2025 | 15.22 | 15.61 | 13.51 | 13.51 | 13.51 | -9.15% | 13,272 |
| Sep 9, 2025 | 14.42 | 14.87 | 14.30 | 14.87 | 14.87 | 2.41% | 8,474 |
| Sep 8, 2025 | 15.20 | 15.20 | 14.52 | 14.52 | 14.52 | -4.85% | 8,546 |
| Sep 5, 2025 | 15.18 | 15.60 | 14.42 | 15.26 | 15.26 | 2.62% | 21,454 |
| Sep 4, 2025 | 14.77 | 15.23 | 14.62 | 14.87 | 14.87 | 3.55% | 10,408 |
| Sep 3, 2025 | 14.40 | 15.40 | 14.06 | 14.36 | 14.36 | 2.50% | 8,954 |
| Sep 2, 2025 | 13.71 | 14.88 | 13.60 | 14.01 | 14.01 | -5.94% | 9,130 |
| Aug 29, 2025 | 14.98 | 15.00 | 14.59 | 14.90 | 14.90 | 2.09% | 8,789 |
| Aug 28, 2025 | 14.51 | 14.67 | 14.28 | 14.59 | 14.59 | 4.42% | 5,510 |
| Aug 27, 2025 | 13.81 | 14.49 | 13.81 | 13.97 | 13.97 | 4.26% | 4,419 |
| Aug 26, 2025 | 13.98 | 13.98 | 13.12 | 13.40 | 13.40 | -6.16% | 16,358 |
| Aug 25, 2025 | 14.26 | 14.77 | 13.70 | 14.28 | 14.28 | 4.23% | 21,230 |
| Aug 22, 2025 | 13.38 | 13.83 | 13.28 | 13.70 | 13.70 | 8.21% | 19,253 |
| Aug 21, 2025 | 12.58 | 12.77 | 12.25 | 12.66 | 12.66 | 3.60% | 8,524 |
| Aug 20, 2025 | 12.47 | 12.75 | 12.13 | 12.22 | 12.22 | -2.86% | 14,047 |
| Aug 19, 2025 | 12.50 | 12.60 | 12.34 | 12.58 | 12.58 | 1.53% | 11,727 |
| Aug 18, 2025 | 11.98 | 12.76 | 11.98 | 12.39 | 12.39 | 6.35% | 15,715 |
| Aug 15, 2025 | 11.53 | 11.70 | 11.53 | 11.65 | 11.65 | 2.37% | 2,998 |
| Aug 14, 2025 | 11.23 | 11.39 | 11.17 | 11.38 | 11.38 | 1.16% | 10,143 |
| Aug 13, 2025 | 11.30 | 11.33 | 11.02 | 11.25 | 11.25 | -0.44% | 4,334 |
| Aug 12, 2025 | 11.84 | 11.84 | 11.00 | 11.30 | 11.30 | -6.61% | 14,628 |
| Aug 11, 2025 | 12.50 | 12.50 | 11.70 | 12.10 | 12.10 | -8.54% | 25,819 |
| Aug 8, 2025 | 12.18 | 17.08 | 11.96 | 13.23 | 13.23 | 8.89% | 11,316 |
| Aug 7, 2025 | 12.17 | 12.72 | 12.01 | 12.15 | 12.15 | -1.14% | 8,172 |
| Aug 6, 2025 | 12.20 | 12.85 | 11.90 | 12.29 | 12.29 | -1.52% | 24,040 |
| Aug 5, 2025 | 12.33 | 12.48 | 11.91 | 12.48 | 12.48 | 1.88% | 6,732 |
| Aug 4, 2025 | 11.62 | 12.25 | 11.30 | 12.25 | 12.25 | 11.77% | 25,798 |
| Aug 1, 2025 | 10.71 | 11.29 | 10.55 | 10.96 | 10.96 | -1.35% | 23,035 |
| Jul 31, 2025 | 11.16 | 11.25 | 10.71 | 11.11 | 11.11 | 10.11% | 16,518 |
| Jul 30, 2025 | 9.90 | 10.09 | 9.54 | 10.09 | 10.09 | 2.33% | 10,045 |
| Jul 29, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | -1.40% | 1,499 |
| Jul 28, 2025 | 10.32 | 10.32 | 10.00 | 10.00 | 10.00 | -2.53% | 6,465 |
| Jul 25, 2025 | 10.39 | 10.46 | 10.14 | 10.26 | 10.26 | 0.67% | 13,045 |
| Jul 24, 2025 | 10.27 | 10.28 | 10.19 | 10.19 | 10.19 | 0.91% | 909 |
| Jul 23, 2025 | 9.95 | 10.23 | 9.85 | 10.10 | 10.10 | 3.06% | 991 |
| Jul 22, 2025 | 10.04 | 10.04 | 9.80 | 9.80 | 9.80 | -4.16% | 1,462 |
| Jul 21, 2025 | 10.00 | 10.29 | 9.81 | 10.23 | 10.23 | -0.28% | 7,995 |
| Jul 18, 2025 | 10.27 | 10.34 | 10.25 | 10.25 | 10.25 | -0.54% | 4,037 |
| Jul 17, 2025 | 10.25 | 10.92 | 10.16 | 10.31 | 10.31 | 0.60% | 14,280 |
| Jul 16, 2025 | 9.99 | 10.25 | 9.99 | 10.25 | 10.25 | 1.43% | 735 |
| Jul 15, 2025 | 10.27 | 10.42 | 10.11 | 10.11 | 10.11 | -2.37% | 721 |
| Jul 14, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 3.50% | 618 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,081 |
| Jul 10, 2025 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -0.10% | 5,740 |
| Jul 9, 2025 | 10.39 | 10.39 | 9.99 | 10.01 | 10.01 | -5.47% | 1,096 |
| Jul 8, 2025 | 10.38 | 10.59 | 10.38 | 10.59 | 10.59 | 7.18% | 747 |
| Jul 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -6.62% | 796 |