Skip to main content
logo
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
17.34
+0.01 (0.06%)
At close: Apr 17, 2026, 4:00 PM EDT
17.65
+0.31 (1.79%)
After-hours: Apr 17, 2026, 7:23 PM EDT

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.6117.6917.3417.3417.340.06%7,022
Apr 16, 202617.4917.6717.0517.3317.33-2.64%7,694
Apr 15, 202618.3618.4117.5617.8017.800.68%4,125
Apr 14, 202617.5918.1117.5917.6817.684.25%22,189
Apr 13, 202617.2917.3816.8316.9616.96-0.76%37,934
Apr 10, 202617.5717.5716.8517.0917.090.65%8,324
Apr 9, 202616.9117.5316.9116.9816.98-1,388
Apr 8, 202617.3417.3816.4616.9816.983.41%25,284
Apr 7, 202616.5516.7116.2716.4216.42-0.48%11,453
Apr 6, 202616.3416.8016.3316.5016.50-0.72%11,279
Apr 2, 202616.9416.9415.7416.6216.62-1.77%41,581
Apr 1, 202617.1317.1316.8216.9216.921.68%2,466
Mar 31, 202616.5016.8216.3616.6416.643.94%18,068
Mar 30, 202616.0316.3215.8216.0116.01-1.84%16,687
Mar 27, 202616.1616.4715.6916.3116.31-26,513
Mar 26, 202616.1716.3816.0616.3116.310.49%5,024
Mar 25, 202616.0416.4216.0416.2316.231.63%13,457
Mar 24, 202615.8416.5215.5615.9715.97-0.25%73,146
Mar 23, 202615.8316.2415.4016.0116.014.23%43,355
Mar 20, 202615.5815.7514.7615.3615.36-0.71%21,682
Mar 19, 202615.0615.4715.0615.4715.471.38%6,566
Mar 18, 202615.5715.5715.1515.2615.26-1.48%8,530
Mar 17, 202615.5115.5915.1715.4915.490.39%12,076
Mar 16, 202615.1915.5214.6515.4315.436.34%87,724
Mar 13, 202615.1415.3714.5014.5114.51-4.16%35,942
Mar 12, 202615.4915.8715.1015.1415.14-4.66%17,734
Mar 11, 202616.1016.1015.6015.8815.88-4.74%9,804
Mar 10, 202616.2517.3216.0316.6716.674.25%31,763
Mar 9, 202615.4416.1415.3815.9915.993.56%9,756
Mar 6, 202615.1315.5815.0215.4415.44-2.46%15,737
Mar 5, 202616.1616.1615.4515.8315.83-2.40%19,808
Mar 4, 202616.1516.3015.9016.2216.225.32%10,947
Mar 3, 202615.7615.9015.2915.4015.40-3.69%12,749
Mar 2, 202616.0616.5415.3915.9915.99-1.90%27,347
Feb 27, 202616.4716.5816.2916.3016.30-0.43%10,217
Feb 26, 202616.6016.6015.7916.3716.37-2.56%23,496
Feb 25, 202616.9317.1516.8016.8016.80-7,702
Feb 24, 202616.7817.1416.7216.8016.800.24%31,030
Feb 23, 202616.5716.7616.0516.7616.762.44%44,396
Feb 20, 202616.4216.5716.1316.3616.36-0.67%11,198
Feb 19, 202616.6617.4416.3016.4716.47-1.85%21,829
Feb 18, 202616.5917.2216.5916.7816.782.94%27,577
Feb 17, 202615.6916.5015.6516.3016.305.71%34,140
Feb 13, 202615.4015.7515.3215.4215.420.78%13,982
Feb 12, 202615.8115.8415.2615.3015.30-1.73%38,522
Feb 11, 202616.1316.1315.5715.5715.57-3.83%44,327
Feb 10, 202616.4616.4816.0916.1916.19-1.10%21,279
Feb 9, 202616.2816.4116.0816.3716.371.74%28,509
Feb 6, 202616.1016.4515.9616.0916.090.31%37,972
Feb 5, 202616.5216.8415.9516.0416.04-4.98%67,334