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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 10.41 | 10.58 | 10.41 | 10.58 | 10.58 | -0.66% | 344 |
| Jul 2, 2025 | 10.52 | 10.69 | 10.52 | 10.65 | 10.65 | -0.56% | 2,238 |
| Jul 1, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% | 540 |
| Jun 30, 2025 | 10.62 | 11.10 | 10.46 | 10.69 | 10.69 | -2.85% | 33,193 |
| Jun 27, 2025 | 10.92 | 11.49 | 10.49 | 11.00 | 11.00 | 1.70% | 5,739 |
| Jun 26, 2025 | 10.76 | 11.27 | 10.41 | 10.82 | 10.82 | 0.24% | 4,529 |
| Jun 25, 2025 | 11.00 | 11.00 | 10.79 | 10.79 | 10.79 | -3.68% | 803 |
| Jun 24, 2025 | 10.74 | 11.21 | 10.74 | 11.21 | 11.21 | 8.59% | 1,328 |
| Jun 23, 2025 | 10.35 | 10.38 | 10.23 | 10.32 | 10.32 | -1.24% | 1,221 |
| Jun 20, 2025 | 10.54 | 10.65 | 10.45 | 10.45 | 10.45 | -3.64% | 1,340 |
| Jun 18, 2025 | 10.95 | 10.95 | 10.74 | 10.85 | 10.85 | -2.65% | 1,914 |
| Jun 17, 2025 | 11.05 | 11.14 | 11.05 | 11.14 | 11.14 | -1.56% | 1,129 |
| Jun 16, 2025 | 11.48 | 11.50 | 11.28 | 11.32 | 11.32 | 5.27% | 5,055 |
| Jun 13, 2025 | 11.20 | 11.20 | 10.41 | 10.75 | 10.75 | -7.05% | 3,787 |
| Jun 12, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 146 |
| Jun 11, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | 0.39% | 796 |
| Jun 10, 2025 | 11.76 | 11.78 | 11.52 | 11.52 | 11.52 | -3.58% | 5,941 |
| Jun 9, 2025 | 11.83 | 11.95 | 11.79 | 11.95 | 11.95 | 0.76% | 1,845 |
| Jun 6, 2025 | 11.97 | 11.97 | 11.86 | 11.86 | 11.86 | 5.78% | 2,119 |
| Jun 5, 2025 | 11.84 | 11.84 | 10.40 | 11.21 | 11.21 | -7.84% | 11,214 |
| Jun 4, 2025 | 12.61 | 12.61 | 12.16 | 12.16 | 12.16 | 8.26% | 4,781 |
| Jun 3, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 397 |
| Jun 2, 2025 | 11.55 | 11.72 | 11.24 | 11.24 | 11.24 | 5.99% | 5,362 |
| May 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 194 |
| May 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 5.79% | 907 |
| May 28, 2025 | 10.38 | 10.38 | 10.02 | 10.02 | 10.02 | -7.22% | 903 |
| May 27, 2025 | 10.83 | 10.89 | 10.65 | 10.80 | 10.80 | 4.05% | 2,928 |
| May 23, 2025 | 10.37 | 10.50 | 10.37 | 10.38 | 10.38 | -1.14% | 1,290 |
| May 22, 2025 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | 0.10% | 659 |
| May 21, 2025 | 10.70 | 10.70 | 10.08 | 10.49 | 10.49 | 4.69% | 2,482 |
| May 20, 2025 | 10.04 | 10.29 | 10.02 | 10.02 | 10.02 | 7.63% | 3,276 |
| May 19, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 199 |
| May 16, 2025 | 9.32 | 9.32 | 8.69 | 9.31 | 9.31 | 1.92% | 3,566 |
| May 15, 2025 | 9.33 | 9.34 | 9.14 | 9.14 | 9.14 | -0.16% | 2,360 |
| May 14, 2025 | 9.54 | 9.54 | 9.15 | 9.15 | 9.15 | -8.50% | 14,578 |
| May 13, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.01% | 3,303 |