Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
16.25
+0.14 (0.87%)
Nov 20, 2025, 4:00 PM EST - Market closed
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 16.77 | 16.83 | 16.11 | 16.25 | 16.25 | 0.87% | 17,932 |
| Nov 19, 2025 | 16.00 | 16.70 | 15.91 | 16.11 | 16.11 | 1.26% | 29,208 |
| Nov 18, 2025 | 16.37 | 16.37 | 15.81 | 15.91 | 15.91 | -1.95% | 10,592 |
| Nov 17, 2025 | 16.92 | 17.13 | 16.22 | 16.23 | 16.23 | -3.47% | 25,447 |
| Nov 14, 2025 | 16.83 | 17.63 | 16.72 | 16.81 | 16.81 | -4.60% | 17,188 |
| Nov 13, 2025 | 17.45 | 17.67 | 17.28 | 17.62 | 17.62 | 2.74% | 25,247 |
| Nov 12, 2025 | 16.54 | 17.40 | 16.54 | 17.15 | 17.15 | 8.61% | 25,730 |
| Nov 11, 2025 | 16.60 | 16.60 | 15.79 | 15.79 | 15.79 | -10.03% | 42,060 |
| Nov 10, 2025 | 16.83 | 17.76 | 16.65 | 17.55 | 17.55 | 13.74% | 60,527 |
| Nov 7, 2025 | 16.10 | 16.25 | 14.61 | 15.43 | 15.43 | 4.97% | 23,454 |
| Nov 6, 2025 | 15.83 | 16.50 | 14.16 | 14.70 | 14.70 | 11.53% | 41,849 |
| Nov 5, 2025 | 12.73 | 13.18 | 12.68 | 13.18 | 13.18 | 0.14% | 10,142 |
| Nov 4, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | 13.16 | -1.19% | 1,655 |
| Nov 3, 2025 | 13.30 | 13.43 | 13.03 | 13.32 | 13.32 | 1.68% | 7,287 |
| Oct 31, 2025 | 13.20 | 13.27 | 13.03 | 13.10 | 13.10 | -0.30% | 4,418 |
| Oct 30, 2025 | 13.08 | 13.18 | 13.03 | 13.14 | 13.14 | -2.01% | 3,561 |
| Oct 29, 2025 | 13.82 | 13.82 | 13.13 | 13.41 | 13.41 | -2.54% | 15,466 |
| Oct 28, 2025 | 13.20 | 13.84 | 13.20 | 13.76 | 13.76 | 3.23% | 11,796 |
| Oct 27, 2025 | 13.48 | 14.10 | 13.33 | 13.33 | 13.33 | -1.99% | 17,321 |
| Oct 24, 2025 | 14.13 | 14.13 | 13.42 | 13.60 | 13.60 | -8.17% | 12,336 |
| Oct 23, 2025 | 13.25 | 14.81 | 13.25 | 14.81 | 14.81 | 13.05% | 7,605 |
| Oct 22, 2025 | 13.43 | 13.45 | 13.08 | 13.10 | 13.10 | -3.46% | 7,257 |
| Oct 21, 2025 | 13.68 | 13.88 | 13.52 | 13.57 | 13.57 | -4.52% | 4,290 |
| Oct 20, 2025 | 13.71 | 14.25 | 13.66 | 14.21 | 14.21 | 1.52% | 10,044 |
| Oct 17, 2025 | 14.25 | 14.33 | 13.98 | 14.00 | 14.00 | -2.64% | 8,115 |
| Oct 16, 2025 | 14.41 | 14.61 | 14.38 | 14.38 | 14.38 | 0.03% | 5,823 |
| Oct 15, 2025 | 14.18 | 14.70 | 13.96 | 14.38 | 14.37 | -1.22% | 13,397 |
| Oct 14, 2025 | 14.65 | 14.65 | 14.03 | 14.55 | 14.55 | -0.40% | 12,398 |
| Oct 13, 2025 | 14.57 | 14.77 | 14.40 | 14.61 | 14.61 | 2.38% | 28,418 |
| Oct 10, 2025 | 14.80 | 14.80 | 13.99 | 14.27 | 14.27 | -2.18% | 8,955 |
| Oct 9, 2025 | 14.34 | 14.81 | 14.34 | 14.59 | 14.59 | 1.52% | 4,407 |
| 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 |