Pharming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	9.86	9.86	9.71	9.74	9.74	-0.66%	6,376
Oct 5, 2026	9.75	10.08	9.74	9.80	9.80	0.51%	10,812
Oct 2, 2026	9.95	9.96	9.75	9.75	9.75	-2.01%	12,158
Oct 1, 2026	10.08	10.15	9.95	9.95	9.95	-0.40%	12,089
Sep 30, 2026	10.16	10.28	9.99	9.99	9.99	-0.20%	12,310
Sep 29, 2026	10.17	10.23	10.00	10.01	10.01	-4.85%	26,266
Sep 28, 2026	10.46	10.70	10.33	10.52	10.52	0.57%	15,477
Sep 25, 2026	10.42	11.15	10.25	10.46	10.46	0.19%	128,547
Sep 24, 2026	10.59	10.64	10.36	10.44	10.44	-3.06%	31,867
Sep 23, 2026	11.00	11.06	10.65	10.77	10.77	-4.35%	28,598
Sep 22, 2026	11.11	11.48	10.99	11.26	11.26	4.16%	51,291
Sep 21, 2026	10.50	11.50	10.50	10.81	10.81	2.46%	218,384
Sep 18, 2026	10.72	10.75	10.50	10.55	10.55	-2.13%	7,852
Sep 17, 2026	10.73	10.95	10.73	10.78	10.78	1.70%	5,399
Sep 16, 2026	10.67	10.75	10.50	10.60	10.60	0.47%	58,027
Sep 15, 2026	10.82	10.83	10.44	10.55	10.55	-2.50%	15,274
Sep 14, 2026	10.78	11.19	10.72	10.82	10.82	-3.48%	19,681
Sep 11, 2026	10.82	11.69	10.65	11.21	11.21	3.75%	39,069
Sep 10, 2026	10.91	10.97	10.67	10.81	10.81	-1.50%	15,338
Sep 9, 2026	11.15	11.54	10.97	10.97	10.97	-4.61%	12,132
Sep 8, 2026	11.38	11.50	11.30	11.50	11.50	2.40%	21,512
Sep 4, 2026	11.16	11.54	11.16	11.23	11.23	-2.01%	5,544
Sep 3, 2026	11.38	11.48	11.31	11.46	11.46	2.32%	5,350
Sep 2, 2026	11.51	11.55	11.20	11.20	11.20	0.81%	4,986
Sep 1, 2026	11.36	11.59	11.03	11.11	11.11	-3.22%	34,509
Aug 31, 2026	11.50	11.66	11.48	11.48	11.48	-1.88%	12,357
Aug 28, 2026	11.81	11.81	11.63	11.70	11.70	-0.68%	9,446
Aug 27, 2026	11.84	11.96	11.77	11.78	11.78	-1.42%	6,429
Aug 26, 2026	11.86	12.32	11.72	11.95	11.95	1.53%	35,540
Aug 25, 2026	11.67	11.96	11.67	11.77	11.77	2.71%	21,511
Aug 24, 2026	11.62	12.21	11.45	11.46	11.46	-3.29%	23,169
Aug 21, 2026	11.76	11.97	11.73	11.85	11.85	1.46%	11,007
Aug 20, 2026	11.84	12.03	11.68	11.68	11.68	-1.43%	17,975
Aug 19, 2026	11.89	12.05	11.68	11.85	11.85	-0.50%	17,233
Aug 18, 2026	11.65	11.91	11.50	11.91	11.91	1.02%	22,013
Aug 17, 2026	11.72	12.12	11.72	11.79	11.79	0.60%	17,279
Aug 14, 2026	11.92	12.51	11.67	11.72	11.72	-5.10%	20,712
Aug 13, 2026	12.06	13.32	11.80	12.35	12.35	4.40%	32,811
Aug 12, 2026	11.81	12.13	11.64	11.83	11.83	-3.27%	38,281
Aug 11, 2026	11.46	12.34	11.31	12.23	12.23	7.75%	89,776
Aug 10, 2026	10.82	11.72	10.54	11.35	11.35	3.65%	62,601
Aug 7, 2026	11.08	11.15	10.89	10.95	10.95	0.92%	6,392
Aug 6, 2026	10.76	10.99	10.72	10.85	10.85	1.64%	3,735
Aug 5, 2026	10.66	10.85	10.54	10.68	10.68	4.04%	5,278
Aug 4, 2026	10.40	10.55	10.01	10.26	10.26	4.48%	10,503
Aug 3, 2026	10.13	10.19	9.81	9.82	9.82	-2.58%	33,876
Jul 31, 2026	10.05	10.50	9.72	10.08	10.08	-6.23%	26,898
Jul 30, 2026	9.65	10.75	9.62	10.75	10.75	-10.49%	49,796
Jul 29, 2026	12.83	12.83	12.01	12.01	12.01	-6.61%	3,476
Jul 28, 2026	12.76	12.98	12.40	12.86	12.86	-1.18%	4,236