Skip to main content
logo
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
19.89
+1.97 (10.99%)
Jan 22, 2026, 4:00 PM EST - Market closed

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202619.5320.0919.3219.9319.9311.22%37,024
Jan 21, 202617.7518.3317.3517.9217.92-19,149
Jan 20, 202617.5217.9617.2517.9217.92-2.82%37,787
Jan 16, 202618.5418.7118.3618.4418.441.54%17,891
Jan 15, 202618.4018.4618.0118.1618.16-2.99%15,994
Jan 14, 202618.0118.7217.8918.7218.723.88%28,584
Jan 13, 202618.1718.2617.7618.0218.02-4.05%31,135
Jan 12, 202618.9319.0518.5218.7818.780.37%41,884
Jan 9, 202618.6018.8217.6518.7118.714.58%25,409
Jan 8, 202617.8018.0517.5017.8917.894.13%19,043
Jan 7, 202617.0117.2616.9917.1817.181.90%20,507
Jan 6, 202616.9117.0516.5516.8616.860.30%25,670
Jan 5, 202617.3717.3716.6016.8116.81-1.93%48,820
Jan 2, 202617.0617.3616.8217.1417.14-3.00%31,401
Dec 31, 202516.7717.6916.6117.6717.675.12%26,726
Dec 30, 202516.9317.4016.7216.8116.81-0.71%27,022
Dec 29, 202517.2617.3716.5516.9316.93-4.89%58,165
Dec 26, 202518.0018.3017.5017.8017.80-1.60%20,818
Dec 24, 202517.2118.1017.2118.0918.094.93%15,700
Dec 23, 202517.1817.8416.9817.2417.24-2.65%25,036
Dec 22, 202517.0617.7717.0017.7117.716.56%26,222
Dec 19, 202516.1516.6216.1516.6216.621.96%7,412
Dec 18, 202516.4616.5716.1616.3016.30-1.87%11,542
Dec 17, 202516.8717.0016.3516.6116.610.12%28,118
Dec 16, 202516.5516.8216.2316.5916.591.90%36,592
Dec 15, 202517.0117.8016.2816.2816.28-9.45%44,776
Dec 12, 202517.2918.1217.1817.9817.981.41%58,789
Dec 11, 202517.5417.8517.1617.7317.731.43%15,758
Dec 10, 202517.1517.5817.0017.4817.482.76%8,893
Dec 9, 202516.8817.1116.8417.0117.010.12%6,319
Dec 8, 202517.0217.3516.6816.9916.991.43%29,246
Dec 5, 202517.1717.1716.4616.7516.75-3.46%28,947
Dec 4, 202516.2017.6716.2017.3517.359.74%47,905
Dec 3, 202516.5516.5515.8115.8115.81-2.47%12,622
Dec 2, 202516.4316.5215.7616.2116.21-0.12%14,230
Dec 1, 202516.6217.1516.1716.2316.23-7.26%22,075
Nov 28, 202516.7217.8116.7017.5017.50-1.41%28,400
Nov 26, 202517.3117.8617.3117.7517.754.06%10,574
Nov 25, 202517.2317.4116.8517.0617.06-0.37%5,116
Nov 24, 202516.8517.5016.7217.1217.125.29%16,811
Nov 21, 202516.3716.6416.2516.2616.260.06%15,248
Nov 20, 202516.7716.8316.1116.2516.250.87%17,932
Nov 19, 202516.0016.7015.9116.1116.111.26%29,208
Nov 18, 202516.3716.3715.8115.9115.91-1.95%10,592
Nov 17, 202516.9217.1316.2216.2316.23-3.47%25,447
Nov 14, 202516.8317.6316.7216.8116.81-4.60%17,188
Nov 13, 202517.4517.6717.2817.6217.622.74%25,247
Nov 12, 202516.5417.4016.5417.1517.158.61%25,730
Nov 11, 202516.6016.6015.7915.7915.79-10.03%42,060
Nov 10, 202516.8317.7616.6517.5517.5513.74%60,527