Pharming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.27	14.27	13.00	13.86	13.86	-1.28%	13,766
Jul 9, 2026	14.39	14.50	13.81	14.04	14.04	-1.82%	3,373
Jul 8, 2026	14.50	14.79	14.08	14.30	14.30	-1.11%	8,042
Jul 7, 2026	14.43	14.46	14.16	14.46	14.46	1.05%	4,633
Jul 6, 2026	13.96	14.31	13.78	14.31	14.31	3.92%	10,825
Jul 2, 2026	13.85	13.97	13.72	13.77	13.77	0.84%	4,577
Jul 1, 2026	13.80	13.80	13.60	13.66	13.66	-1.69%	4,576
Jun 30, 2026	13.58	13.96	13.47	13.89	13.89	3.66%	6,777
Jun 29, 2026	13.55	13.55	13.02	13.40	13.40	0.45%	8,650
Jun 26, 2026	13.15	13.50	13.05	13.34	13.34	0.53%	3,483
Jun 25, 2026	13.27	13.42	12.96	13.27	13.27	2.23%	10,883
Jun 24, 2026	13.03	13.38	12.92	12.98	12.98	0.85%	9,426
Jun 23, 2026	13.26	13.38	12.84	12.87	12.87	1.26%	7,274
Jun 22, 2026	12.85	13.01	12.71	12.71	12.71	-1.27%	5,362
Jun 18, 2026	12.93	13.00	12.82	12.87	12.87	1.77%	3,253
Jun 17, 2026	12.56	12.97	12.56	12.65	12.65	1.12%	1,839
Jun 16, 2026	12.70	12.76	12.51	12.51	12.51	-2.38%	2,016
Jun 15, 2026	13.15	13.15	12.82	12.82	12.82	0.08%	3,583
Jun 12, 2026	12.70	12.98	12.70	12.81	12.81	-0.58%	6,649
Jun 11, 2026	12.28	12.88	12.28	12.88	12.88	4.89%	2,400
Jun 10, 2026	12.51	12.63	12.28	12.28	12.28	-2.46%	3,842
Jun 9, 2026	12.72	12.72	12.32	12.59	12.59	-1.64%	4,130
Jun 8, 2026	12.99	13.00	12.12	12.80	12.80	2.06%	9,394
Jun 5, 2026	12.85	13.20	11.96	12.54	12.54	0.57%	10,768
Jun 4, 2026	12.40	12.52	12.05	12.47	12.47	1.88%	11,827
Jun 3, 2026	12.25	12.59	12.19	12.24	12.24	-0.33%	4,600
Jun 2, 2026	12.56	12.65	12.28	12.28	12.28	-6.26%	22,566
Jun 1, 2026	12.98	13.10	12.83	13.10	13.10	0.85%	11,154
May 29, 2026	13.44	13.44	12.99	12.99	12.99	-4.90%	21,756
May 28, 2026	13.69	13.77	13.48	13.66	13.66	1.86%	12,136
May 27, 2026	13.43	13.61	13.41	13.41	13.41	-1.54%	4,779
May 26, 2026	13.60	13.72	13.41	13.62	13.62	8.10%	31,406
May 22, 2026	12.97	13.19	12.34	12.60	12.60	-1.64%	25,524
May 21, 2026	12.86	12.89	12.65	12.81	12.81	-0.47%	6,056
May 20, 2026	12.68	12.92	12.68	12.87	12.87	2.14%	6,407
May 19, 2026	12.52	12.71	12.50	12.60	12.60	-0.16%	7,602
May 18, 2026	12.67	12.78	11.84	12.62	12.62	-2.32%	18,809
May 15, 2026	12.92	13.00	12.56	12.92	12.92	-0.31%	4,841
May 14, 2026	13.44	13.44	12.27	12.96	12.96	-0.08%	12,678
May 13, 2026	12.86	13.11	12.83	12.97	12.97	-0.92%	12,667
May 12, 2026	13.00	13.13	12.93	13.09	13.09	3.69%	8,202
May 11, 2026	12.97	13.10	12.49	12.62	12.62	-2.75%	24,070
May 8, 2026	12.73	13.09	12.67	12.98	12.98	8.17%	19,569
May 7, 2026	13.07	13.08	11.83	12.00	12.00	-26.83%	96,096
May 6, 2026	16.51	16.74	16.32	16.40	16.40	1.42%	4,077
May 5, 2026	16.27	16.33	16.17	16.17	16.17	-1.34%	2,171
May 4, 2026	16.42	16.77	16.37	16.39	16.39	-3.47%	15,567
May 1, 2026	16.85	16.98	16.65	16.98	16.98	2.72%	2,114
Apr 30, 2026	16.52	16.65	16.44	16.53	16.53	1.07%	3,613
Apr 29, 2026	16.46	16.57	16.36	16.36	16.36	-0.40%	2,401