Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
13.00
+0.38 (2.98%)
May 12, 2026, 11:11 AM EDT - Market open
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 13.00 | 13.13 | 13.00 | 13.11 | - | 3.85% | 3,562 |
| May 11, 2026 | 12.97 | 13.10 | 12.49 | 12.62 | 12.62 | -2.74% | 24,070 |
| May 8, 2026 | 12.73 | 13.09 | 12.67 | 12.98 | 12.98 | 8.17% | 19,530 |
| May 7, 2026 | 13.07 | 13.08 | 11.83 | 12.00 | 12.00 | -26.83% | 96,019 |
| 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% | 2,170 |
| 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% | 2,381 |
| Apr 28, 2026 | 16.41 | 16.55 | 16.41 | 16.42 | 16.42 | -2.96% | 1,414 |
| Apr 27, 2026 | 16.46 | 17.01 | 16.46 | 16.92 | 16.92 | 1.44% | 12,296 |
| Apr 24, 2026 | 16.73 | 16.74 | 16.59 | 16.68 | 16.68 | 0.24% | 6,311 |
| Apr 23, 2026 | 16.92 | 16.95 | 16.64 | 16.64 | 16.64 | -2.58% | 5,092 |
| Apr 22, 2026 | 17.12 | 17.12 | 16.81 | 17.08 | 17.08 | -0.29% | 3,544 |
| Apr 21, 2026 | 17.22 | 17.22 | 16.88 | 17.13 | 17.13 | -2.50% | 4,395 |
| Apr 20, 2026 | 17.64 | 17.85 | 17.31 | 17.57 | 17.57 | 1.33% | 10,936 |
| Apr 17, 2026 | 17.61 | 17.69 | 17.34 | 17.34 | 17.34 | 0.06% | 7,024 |
| Apr 16, 2026 | 17.49 | 17.67 | 17.05 | 17.33 | 17.33 | -2.64% | 7,694 |
| Apr 15, 2026 | 18.36 | 18.41 | 17.56 | 17.80 | 17.80 | 0.68% | 4,128 |
| Apr 14, 2026 | 17.59 | 18.11 | 17.59 | 17.68 | 17.68 | 4.25% | 22,257 |
| Apr 13, 2026 | 17.29 | 17.38 | 16.83 | 16.96 | 16.96 | -0.76% | 37,942 |
| Apr 10, 2026 | 17.57 | 17.57 | 16.85 | 17.09 | 17.09 | 0.65% | 8,324 |
| Apr 9, 2026 | 16.91 | 17.53 | 16.91 | 16.98 | 16.98 | - | 1,390 |
| Apr 8, 2026 | 17.34 | 17.38 | 16.46 | 16.98 | 16.98 | 3.41% | 25,285 |
| Apr 7, 2026 | 16.55 | 16.71 | 16.27 | 16.42 | 16.42 | -0.48% | 11,465 |
| Apr 6, 2026 | 16.34 | 16.80 | 16.33 | 16.50 | 16.50 | -0.72% | 11,279 |
| Apr 2, 2026 | 16.94 | 16.94 | 15.74 | 16.62 | 16.62 | -1.77% | 41,591 |
| Apr 1, 2026 | 17.13 | 17.13 | 16.82 | 16.92 | 16.92 | 1.68% | 2,469 |
| Mar 31, 2026 | 16.50 | 16.82 | 16.36 | 16.64 | 16.64 | 3.94% | 18,078 |
| Mar 30, 2026 | 16.03 | 16.32 | 15.82 | 16.01 | 16.01 | -1.84% | 16,734 |
| Mar 27, 2026 | 16.16 | 16.47 | 15.69 | 16.31 | 16.31 | - | 26,533 |
| Mar 26, 2026 | 16.17 | 16.38 | 16.06 | 16.31 | 16.31 | 0.49% | 5,024 |
| Mar 25, 2026 | 16.04 | 16.42 | 16.04 | 16.23 | 16.23 | 1.63% | 13,457 |
| Mar 24, 2026 | 15.84 | 16.52 | 15.56 | 15.97 | 15.97 | -0.25% | 73,156 |
| Mar 23, 2026 | 15.83 | 16.24 | 15.40 | 16.01 | 16.01 | 4.23% | 43,355 |
| Mar 20, 2026 | 15.58 | 15.75 | 14.76 | 15.36 | 15.36 | -0.71% | 21,682 |
| Mar 19, 2026 | 15.06 | 15.47 | 15.06 | 15.47 | 15.47 | 1.38% | 6,566 |
| Mar 18, 2026 | 15.57 | 15.57 | 15.15 | 15.26 | 15.26 | -1.48% | 8,530 |
| Mar 17, 2026 | 15.51 | 15.59 | 15.17 | 15.49 | 15.49 | 0.39% | 12,076 |
| Mar 16, 2026 | 15.19 | 15.52 | 14.65 | 15.43 | 15.43 | 6.34% | 87,724 |
| Mar 13, 2026 | 15.14 | 15.37 | 14.50 | 14.51 | 14.51 | -4.16% | 35,942 |
| Mar 12, 2026 | 15.49 | 15.87 | 15.10 | 15.14 | 15.14 | -4.66% | 17,734 |
| Mar 11, 2026 | 16.10 | 16.10 | 15.60 | 15.88 | 15.88 | -4.74% | 9,804 |
| Mar 10, 2026 | 16.25 | 17.32 | 16.03 | 16.67 | 16.67 | 4.25% | 31,763 |
| Mar 9, 2026 | 15.44 | 16.14 | 15.38 | 15.99 | 15.99 | 3.56% | 9,756 |
| Mar 6, 2026 | 15.13 | 15.58 | 15.02 | 15.44 | 15.44 | -2.46% | 15,737 |
| Mar 5, 2026 | 16.16 | 16.16 | 15.45 | 15.83 | 15.83 | -2.40% | 19,808 |
| Mar 4, 2026 | 16.15 | 16.30 | 15.90 | 16.22 | 16.22 | 5.32% | 10,947 |
| Mar 3, 2026 | 15.76 | 15.90 | 15.29 | 15.40 | 15.40 | -3.69% | 12,749 |