Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
13.76
+0.43 (3.23%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.38 | -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 |
| 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 |