Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
15.42
+0.12 (0.78%)
At close: Feb 13, 2026, 4:00 PM EST
15.72
+0.30 (1.95%)
After-hours: Feb 13, 2026, 5:03 PM EST
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.40 | 15.75 | 15.32 | 15.42 | 15.42 | 0.78% | 13,970 |
| Feb 12, 2026 | 15.81 | 15.84 | 15.26 | 15.30 | 15.30 | -1.73% | 38,522 |
| Feb 11, 2026 | 16.13 | 16.13 | 15.57 | 15.57 | 15.57 | -3.83% | 44,327 |
| Feb 10, 2026 | 16.46 | 16.48 | 16.09 | 16.19 | 16.19 | -1.10% | 21,219 |
| Feb 9, 2026 | 16.28 | 16.41 | 16.08 | 16.37 | 16.37 | 1.74% | 28,509 |
| Feb 6, 2026 | 16.10 | 16.45 | 15.96 | 16.09 | 16.09 | 0.31% | 37,972 |
| Feb 5, 2026 | 16.52 | 16.84 | 15.95 | 16.04 | 16.04 | -4.98% | 67,186 |
| Feb 4, 2026 | 17.43 | 17.43 | 16.58 | 16.88 | 16.88 | -2.20% | 26,364 |
| Feb 3, 2026 | 18.00 | 18.00 | 17.00 | 17.26 | 17.26 | 1.68% | 50,271 |
| Feb 2, 2026 | 17.01 | 17.42 | 16.30 | 16.98 | 16.98 | -17.07% | 114,710 |
| Jan 30, 2026 | 20.76 | 20.96 | 20.20 | 20.47 | 20.47 | -1.06% | 30,181 |
| Jan 29, 2026 | 20.75 | 21.13 | 20.50 | 20.69 | 20.69 | 0.49% | 36,038 |
| Jan 28, 2026 | 20.78 | 21.00 | 20.20 | 20.59 | 20.59 | -2.79% | 55,798 |
| Jan 27, 2026 | 20.70 | 21.34 | 20.53 | 21.18 | 21.18 | 3.82% | 29,268 |
| Jan 26, 2026 | 19.87 | 20.59 | 19.87 | 20.40 | 20.40 | 3.55% | 31,344 |
| Jan 23, 2026 | 19.93 | 19.99 | 19.67 | 19.70 | 19.70 | -1.15% | 16,712 |
| Jan 22, 2026 | 19.53 | 20.09 | 19.32 | 19.93 | 19.93 | 11.22% | 37,025 |
| Jan 21, 2026 | 17.75 | 18.33 | 17.35 | 17.92 | 17.92 | - | 19,223 |
| Jan 20, 2026 | 17.52 | 17.96 | 17.25 | 17.92 | 17.92 | -2.82% | 37,787 |
| Jan 16, 2026 | 18.54 | 18.71 | 18.36 | 18.44 | 18.44 | 1.54% | 17,891 |
| Jan 15, 2026 | 18.40 | 18.46 | 18.01 | 18.16 | 18.16 | -2.99% | 15,999 |
| Jan 14, 2026 | 18.01 | 18.72 | 17.89 | 18.72 | 18.72 | 3.88% | 28,585 |
| Jan 13, 2026 | 18.17 | 18.26 | 17.76 | 18.02 | 18.02 | -4.05% | 31,353 |
| Jan 12, 2026 | 18.93 | 19.05 | 18.52 | 18.78 | 18.78 | 0.37% | 41,884 |
| Jan 9, 2026 | 18.60 | 18.82 | 17.65 | 18.71 | 18.71 | 4.58% | 25,570 |
| Jan 8, 2026 | 17.80 | 18.05 | 17.50 | 17.89 | 17.89 | 4.13% | 19,043 |
| Jan 7, 2026 | 17.01 | 17.26 | 16.99 | 17.18 | 17.18 | 1.90% | 20,507 |
| Jan 6, 2026 | 16.91 | 17.05 | 16.55 | 16.86 | 16.86 | 0.30% | 25,670 |
| Jan 5, 2026 | 17.37 | 17.37 | 16.60 | 16.81 | 16.81 | -1.93% | 48,820 |
| Jan 2, 2026 | 17.06 | 17.36 | 16.82 | 17.14 | 17.14 | -3.00% | 31,401 |
| Dec 31, 2025 | 16.77 | 17.69 | 16.61 | 17.67 | 17.67 | 5.12% | 26,726 |
| Dec 30, 2025 | 16.93 | 17.40 | 16.72 | 16.81 | 16.81 | -0.71% | 27,032 |
| Dec 29, 2025 | 17.26 | 17.37 | 16.55 | 16.93 | 16.93 | -4.89% | 58,165 |
| Dec 26, 2025 | 18.00 | 18.30 | 17.50 | 17.80 | 17.80 | -1.60% | 20,818 |
| Dec 24, 2025 | 17.21 | 18.10 | 17.21 | 18.09 | 18.09 | 4.93% | 15,701 |
| Dec 23, 2025 | 17.18 | 17.84 | 16.98 | 17.24 | 17.24 | -2.65% | 25,058 |
| Dec 22, 2025 | 17.06 | 17.77 | 17.00 | 17.71 | 17.71 | 6.56% | 26,243 |
| Dec 19, 2025 | 16.15 | 16.62 | 16.15 | 16.62 | 16.62 | 1.96% | 7,412 |
| Dec 18, 2025 | 16.46 | 16.57 | 16.16 | 16.30 | 16.30 | -1.87% | 11,542 |
| Dec 17, 2025 | 16.87 | 17.00 | 16.35 | 16.61 | 16.61 | 0.12% | 28,118 |
| Dec 16, 2025 | 16.55 | 16.82 | 16.23 | 16.59 | 16.59 | 1.90% | 36,592 |
| Dec 15, 2025 | 17.01 | 17.80 | 16.28 | 16.28 | 16.28 | -9.45% | 44,776 |
| Dec 12, 2025 | 17.29 | 18.12 | 17.18 | 17.98 | 17.98 | 1.41% | 58,789 |
| Dec 11, 2025 | 17.54 | 17.85 | 17.16 | 17.73 | 17.73 | 1.43% | 15,758 |
| Dec 10, 2025 | 17.15 | 17.58 | 17.00 | 17.48 | 17.48 | 2.76% | 8,893 |
| Dec 9, 2025 | 16.88 | 17.11 | 16.84 | 17.01 | 17.01 | 0.12% | 6,319 |
| Dec 8, 2025 | 17.02 | 17.35 | 16.68 | 16.99 | 16.99 | 1.43% | 29,246 |
| Dec 5, 2025 | 17.17 | 17.17 | 16.46 | 16.75 | 16.75 | -3.46% | 28,947 |
| Dec 4, 2025 | 16.20 | 17.67 | 16.20 | 17.35 | 17.35 | 9.74% | 47,905 |
| Dec 3, 2025 | 16.55 | 16.55 | 15.81 | 15.81 | 15.81 | -2.47% | 12,622 |