Skip to main content
Pharming Group N.V. (AMS:PHARM)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
1.410
-0.009 (-0.63%)
At close: Dec 5, 2025

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.431.461.411.411.41-0.63%13,564,890
Dec 4, 20251.381.431.381.421.423.80%9,302,645
Dec 3, 20251.371.391.341.371.37-0.36%9,307,759
Dec 2, 20251.391.391.351.371.37-0.65%10,849,773
Dec 1, 20251.431.431.381.381.38-4.10%17,227,067
Nov 28, 20251.461.471.431.441.44-1.03%11,108,355
Nov 27, 20251.521.531.461.461.46-3.64%15,973,790
Nov 26, 20251.491.521.491.511.512.10%24,818,483
Nov 25, 20251.471.491.441.481.481.09%15,709,010
Nov 24, 20251.441.481.421.461.463.25%20,674,849
Nov 21, 20251.411.441.401.421.42-2.28%18,221,446
Nov 20, 20251.421.461.421.451.454.39%21,957,480
Nov 19, 20251.391.411.371.391.390.22%10,065,070
Nov 18, 20251.361.391.351.391.39-0.43%14,223,860
Nov 17, 20251.451.471.391.391.39-4.13%16,410,150
Nov 14, 20251.461.461.411.451.45-2.48%26,832,960
Nov 13, 20251.471.511.461.491.492.48%22,792,570
Nov 12, 20251.411.481.411.451.452.98%21,814,440
Nov 11, 20251.461.461.381.411.41-3.02%24,516,220
Nov 10, 20251.421.501.421.461.464.30%28,516,810
Nov 7, 20251.331.401.291.401.401.97%45,748,310
Nov 6, 20251.201.391.201.371.3724.25%93,339,810
Nov 5, 20251.121.141.101.101.10-3.51%11,879,480
Nov 4, 20251.131.151.111.141.140.97%8,398,325
Nov 3, 20251.131.161.131.131.13-0.44%9,469,579
Oct 31, 20251.141.161.131.141.140.18%9,152,943
Oct 30, 20251.141.141.121.131.13-1.13%6,115,049
Oct 29, 20251.161.161.141.151.15-0.26%6,856,851
Oct 28, 20251.161.161.141.151.15-0.69%6,099,226
Oct 27, 20251.171.181.151.161.16-0.94%6,844,112
Oct 24, 20251.181.191.161.171.170.09%5,720,040
Oct 23, 20251.131.181.131.171.172.73%11,277,550
Oct 22, 20251.161.161.131.141.14-2.49%11,913,840
Oct 21, 20251.191.191.161.171.17-1.94%7,674,723
Oct 20, 20251.221.231.161.191.19-1.08%11,943,320
Oct 17, 20251.221.231.201.201.20-4.23%12,306,080
Oct 16, 20251.221.251.211.251.252.37%9,337,776
Oct 15, 20251.241.241.201.231.230.33%9,677,633
Oct 14, 20251.231.241.211.221.22-2.32%11,442,690
Oct 13, 20251.261.281.251.251.250.81%13,053,870
Oct 10, 20251.271.301.241.241.24-4.10%12,028,530
Oct 9, 20251.251.291.221.291.293.86%17,004,510
Oct 8, 20251.251.261.221.251.250.32%13,128,440
Oct 7, 20251.331.331.241.241.24-4.98%26,369,420
Oct 6, 20251.391.411.311.311.31-5.16%33,908,900
Oct 3, 20251.311.391.311.381.385.92%39,845,550
Oct 2, 20251.311.321.281.301.30-0.38%20,863,140
Oct 1, 20251.281.331.271.311.314.99%35,174,660
Sep 30, 20251.191.261.191.241.243.07%22,068,330
Sep 29, 20251.151.211.141.211.217.20%30,439,820
Sep 26, 20251.221.221.001.131.13-11.63%76,105,320
Sep 25, 20251.281.301.271.271.27-0.55%9,574,416
Sep 24, 20251.261.291.251.281.281.35%14,905,850
Sep 23, 20251.251.281.221.261.260.80%13,735,850
Sep 22, 20251.251.281.221.251.250.24%11,987,260
Sep 19, 20251.191.271.191.251.255.13%26,658,360
Sep 18, 20251.221.231.171.191.19-2.06%10,667,960
Sep 17, 20251.221.231.201.211.210.08%5,471,571
Sep 16, 20251.211.231.201.211.210.58%4,614,007
Sep 15, 20251.221.221.191.211.21-1.15%7,377,031
Sep 12, 20251.251.281.221.221.22-1.21%10,642,350
Sep 11, 20251.271.321.211.241.24-2.99%32,823,580
Sep 10, 20251.241.301.231.271.274.77%17,501,440
Sep 9, 20251.241.241.181.221.22-2.10%14,753,650
Sep 8, 20251.281.301.241.241.24-3.42%11,877,380
Sep 5, 20251.281.291.261.291.291.02%9,631,432
Sep 4, 20251.241.291.231.271.271.92%13,922,180
Sep 3, 20251.211.251.211.251.253.83%10,578,920
Sep 2, 20251.221.231.181.201.20-2.75%17,868,950
Sep 1, 20251.251.281.221.241.24-1.44%11,834,510
Aug 29, 20251.241.321.231.251.251.46%31,483,430
Aug 28, 20251.221.251.201.241.241.98%17,645,790
Aug 27, 20251.161.211.161.211.214.03%24,721,680
Aug 26, 20251.171.171.141.171.17-0.51%15,509,400
Aug 25, 20251.161.181.151.171.171.74%20,958,500
Aug 22, 20251.101.161.091.151.155.31%37,059,640
Aug 21, 20251.061.101.061.091.093.70%24,860,060
Aug 20, 20251.051.061.041.051.050.57%8,075,013
Aug 19, 20251.061.071.051.051.05-0.57%11,775,060
Aug 18, 20251.001.061.001.051.055.77%19,443,720
Aug 15, 20250.971.010.971.001.002.73%8,871,014
Aug 14, 20250.960.970.950.970.970.83%5,106,584
Aug 13, 20250.940.970.940.960.962.07%4,658,640
Aug 12, 20251.011.010.940.940.94-7.23%16,689,580
Aug 11, 20251.031.041.011.021.02-0.59%7,494,783
Aug 8, 20251.051.061.021.021.02-2.85%11,131,720
Aug 7, 20251.031.071.031.051.051.54%15,047,240
Aug 6, 20251.061.081.021.041.04-1.52%15,338,230
Aug 5, 20251.031.061.021.051.053.14%24,390,320
Aug 4, 20250.941.020.941.021.029.91%28,971,190
Aug 1, 20250.950.970.900.930.93-4.13%23,062,080
Jul 31, 20250.900.970.900.970.9714.08%54,775,330
Jul 30, 20250.850.860.850.850.850.06%4,996,868
Jul 29, 20250.870.870.850.850.85-2.53%4,930,605
Jul 28, 20250.870.890.870.870.871.05%6,051,355
Jul 25, 20250.870.870.860.860.86-0.46%2,806,577
Jul 24, 20250.870.870.860.870.870.46%2,997,800
Jul 23, 20250.850.860.840.860.862.38%3,588,492
Jul 22, 20250.840.850.840.840.84-0.47%4,266,856
Jul 21, 20250.890.890.840.850.85-4.41%9,520,106