Pharming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.62	12.21	11.45	11.46	11.46	-3.29%	23,168
Aug 21, 2026	11.76	11.97	11.73	11.85	11.85	1.46%	11,004
Aug 20, 2026	11.84	12.03	11.68	11.68	11.68	-1.43%	17,965
Aug 19, 2026	11.89	12.05	11.68	11.85	11.85	-0.50%	17,232
Aug 18, 2026	11.65	11.91	11.50	11.91	11.91	1.02%	22,011
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%	32,806
Aug 12, 2026	11.81	12.13	11.64	11.83	11.83	-3.27%	38,273
Aug 11, 2026	11.46	12.34	11.31	12.23	12.23	7.75%	89,771
Aug 10, 2026	10.82	11.72	10.54	11.35	11.35	3.65%	61,569
Aug 7, 2026	11.08	11.15	10.89	10.95	10.95	0.92%	6,385
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%	5,247
Aug 4, 2026	10.40	10.55	10.01	10.26	10.26	4.48%	10,492
Aug 3, 2026	10.13	10.19	9.81	9.82	9.82	-2.58%	33,855
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