Skip to main content
logo
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
12.98
-0.01 (-0.08%)
Jun 1, 2026, 1:20 PM EDT - Market open

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202612.9813.0812.9212.99--7,220
May 29, 202613.4413.4412.9912.9912.99-4.90%21,756
May 28, 202613.6913.7713.4813.6613.661.86%12,136
May 27, 202613.4313.6113.4113.4113.41-1.54%4,779
May 26, 202613.6013.7213.4113.6213.628.10%31,406
May 22, 202612.9713.1912.3412.6012.60-1.64%25,524
May 21, 202612.8612.8912.6512.8112.81-0.47%6,056
May 20, 202612.6812.9212.6812.8712.872.14%6,407
May 19, 202612.5212.7112.5012.6012.60-0.16%7,602
May 18, 202612.6712.7811.8412.6212.62-2.32%18,809
May 15, 202612.9213.0012.5612.9212.92-0.31%4,841
May 14, 202613.4413.4412.2712.9612.96-0.08%12,678
May 13, 202612.8613.1112.8312.9712.97-0.92%12,667
May 12, 202613.0013.1312.9313.0913.093.69%8,202
May 11, 202612.9713.1012.4912.6212.62-2.75%24,070
May 8, 202612.7313.0912.6712.9812.988.17%19,569
May 7, 202613.0713.0811.8312.0012.00-26.83%96,096
May 6, 202616.5116.7416.3216.4016.401.42%4,077
May 5, 202616.2716.3316.1716.1716.17-1.34%2,171
May 4, 202616.4216.7716.3716.3916.39-3.47%15,567
May 1, 202616.8516.9816.6516.9816.982.72%2,114
Apr 30, 202616.5216.6516.4416.5316.531.07%3,613
Apr 29, 202616.4616.5716.3616.3616.36-0.40%2,401
Apr 28, 202616.4116.5516.4116.4216.42-2.96%1,414
Apr 27, 202616.4617.0116.4616.9216.921.44%12,296
Apr 24, 202616.7316.7416.5916.6816.680.24%6,311
Apr 23, 202616.9216.9516.6416.6416.64-2.58%5,092
Apr 22, 202617.1217.1216.8117.0817.08-0.29%3,544
Apr 21, 202617.2217.2216.8817.1317.13-2.50%4,395
Apr 20, 202617.6417.8517.3117.5717.571.33%10,936
Apr 17, 202617.6117.6917.3417.3417.340.06%7,024
Apr 16, 202617.4917.6717.0517.3317.33-2.64%7,694
Apr 15, 202618.3618.4117.5617.8017.800.68%4,128
Apr 14, 202617.5918.1117.5917.6817.684.25%22,257
Apr 13, 202617.2917.3816.8316.9616.96-0.76%37,942
Apr 10, 202617.5717.5716.8517.0917.090.65%8,324
Apr 9, 202616.9117.5316.9116.9816.98-1,390
Apr 8, 202617.3417.3816.4616.9816.983.41%25,285
Apr 7, 202616.5516.7116.2716.4216.42-0.48%11,465
Apr 6, 202616.3416.8016.3316.5016.50-0.72%11,279
Apr 2, 202616.9416.9415.7416.6216.62-1.77%41,591
Apr 1, 202617.1317.1316.8216.9216.921.68%2,469
Mar 31, 202616.5016.8216.3616.6416.643.94%18,078
Mar 30, 202616.0316.3215.8216.0116.01-1.84%16,734
Mar 27, 202616.1616.4715.6916.3116.31-26,533
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%73,156
Mar 23, 202615.8316.2415.4016.0116.014.23%43,355
Mar 20, 202615.5815.7514.7615.3615.36-0.71%21,682