Pharming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.05	10.50	9.72	10.08	10.08	-6.23%	26,598
Jul 30, 2026	9.65	10.75	9.62	10.75	10.75	-10.49%	49,244
Jul 29, 2026	12.83	12.83	12.01	12.01	12.01	-6.61%	3,226
Jul 28, 2026	12.76	12.98	12.40	12.86	12.86	-1.18%	4,236
Jul 27, 2026	12.85	13.02	12.85	13.01	13.01	3.15%	5,736
Jul 24, 2026	12.79	12.96	12.57	12.62	12.62	-4.21%	5,373
Jul 23, 2026	12.75	13.17	12.75	13.17	13.17	1.62%	2,226
Jul 22, 2026	13.28	13.40	12.74	12.96	12.96	-1.26%	2,119
Jul 21, 2026	13.19	13.27	13.08	13.13	13.13	0.11%	3,002
Jul 20, 2026	13.24	13.24	13.10	13.11	13.11	-2.67%	10,011
Jul 17, 2026	13.33	13.47	12.85	13.47	13.47	1.35%	6,977
Jul 16, 2026	13.36	13.36	13.08	13.29	13.29	-0.82%	4,242
Jul 15, 2026	13.39	13.40	13.31	13.40	13.40	-0.11%	3,756
Jul 14, 2026	13.44	13.70	13.30	13.42	13.42	-2.58%	4,322
Jul 13, 2026	13.79	13.98	13.22	13.77	13.77	-0.65%	11,758
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%	4,582
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%	6,978
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%	10,893
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%	7,275
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%	6,849
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%	3,863
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%	9,399
Jun 5, 2026	12.85	13.20	11.96	12.54	12.54	0.57%	10,858
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%	22,567
Jun 1, 2026	12.98	13.10	12.83	13.10	13.10	0.85%	11,155
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