Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
14.37
-0.30 (-2.04%)
At close: Oct 8, 2025, 4:00 PM EDT
14.70
+0.33 (2.30%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.22 | 14.48 | 14.22 | 14.37 | 14.37 | -2.04% | 4,299 |
| Oct 7, 2025 | 15.35 | 15.35 | 14.35 | 14.67 | 14.67 | -4.62% | 26,222 |
| Oct 6, 2025 | 15.84 | 15.84 | 15.13 | 15.38 | 15.38 | -4.70% | 9,901 |
| Oct 3, 2025 | 16.13 | 16.29 | 15.75 | 16.14 | 16.14 | 5.98% | 10,689 |
| Oct 2, 2025 | 15.37 | 15.37 | 14.95 | 15.23 | 15.23 | -1.04% | 1,871 |
| Oct 1, 2025 | 15.29 | 15.69 | 15.00 | 15.39 | 15.39 | 6.14% | 10,020 |
| Sep 30, 2025 | 14.93 | 15.29 | 14.29 | 14.50 | 14.50 | 2.26% | 8,791 |
| Sep 29, 2025 | 14.21 | 14.27 | 13.92 | 14.18 | 14.18 | 2.83% | 19,004 |
| Sep 26, 2025 | 13.54 | 13.82 | 13.17 | 13.79 | 13.79 | -6.82% | 48,379 |
| Sep 25, 2025 | 14.99 | 15.20 | 14.80 | 14.80 | 14.80 | 0.54% | 8,670 |
| Sep 24, 2025 | 14.95 | 15.30 | 14.72 | 14.72 | 14.72 | -0.33% | 7,820 |
| Sep 23, 2025 | 14.92 | 15.07 | 14.73 | 14.77 | 14.77 | -0.40% | 23,937 |
| Sep 22, 2025 | 14.84 | 14.96 | 14.59 | 14.83 | 14.83 | -0.34% | 7,713 |
| Sep 19, 2025 | 14.68 | 14.88 | 14.59 | 14.88 | 14.88 | 7.35% | 10,519 |
| Sep 18, 2025 | 14.20 | 14.49 | 13.83 | 13.86 | 13.86 | -5.06% | 19,369 |
| Sep 17, 2025 | 14.21 | 14.99 | 14.21 | 14.60 | 14.60 | 5.04% | 11,193 |
| Sep 16, 2025 | 14.37 | 15.27 | 13.90 | 13.90 | 13.90 | 0.07% | 37,026 |
| Sep 15, 2025 | 14.60 | 14.97 | 13.63 | 13.89 | 13.89 | -5.38% | 13,202 |
| 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 |