Skip to main content
logo
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
17.21
-0.46 (-2.60%)
At close: Jan 2, 2026, 4:00 PM EST
17.14
-0.07 (-0.41%)
After-hours: Jan 2, 2026, 4:10 PM EST

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202617.0617.3616.8217.40--1.53%28,903
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
Nov 7, 202516.1016.2514.6115.4315.434.97%23,454
Nov 6, 202515.8316.5014.1614.7014.7011.53%41,849
Nov 5, 202512.7313.1812.6813.1813.180.14%10,142
Nov 4, 202513.0013.1613.0013.1613.16-1.19%1,655
Nov 3, 202513.3013.4313.0313.3213.321.68%7,287
Oct 31, 202513.2013.2713.0313.1013.10-0.30%4,418
Oct 30, 202513.0813.1813.0313.1413.14-2.01%3,561
Oct 29, 202513.8213.8213.1313.4113.41-2.54%15,466
Oct 28, 202513.2013.8413.2013.7613.763.23%11,796
Oct 27, 202513.4814.1013.3313.3313.33-1.99%17,321
Oct 24, 202514.1314.1313.4213.6013.60-8.17%12,336
Oct 23, 202513.2514.8113.2514.8114.8113.05%7,605
Oct 22, 202513.4313.4513.0813.1013.10-3.46%7,257