Pharming Group N.V. (AMS:PHARM)
Netherlands
· Delayed Price · Currency is EUR 1.417
-0.007 (-0.49%)
Apr 28, 2026, 5:35 PM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -0.49% | 6,967,555 |
| Apr 27, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.21% | 4,594,099 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 7,740,983 |
| Apr 23, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.62% | 4,122,079 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 6,019,314 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.15% | 9,577,479 |
| Apr 20, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | -0.27% | 8,413,837 |
| Apr 17, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.13% | 5,432,777 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -2.36% | 11,682,190 |
| Apr 15, 2026 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | 0.46% | 18,978,823 |
| Apr 14, 2026 | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | 4.61% | 17,435,800 |
| Apr 13, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -1.62% | 10,018,813 |
| Apr 10, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 1.23% | 13,825,790 |
| Apr 9, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | -0.75% | 13,820,924 |
| Apr 8, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 3.89% | 22,422,890 |
| Apr 7, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.41 | -1.26% | 14,056,473 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -1.78% | 11,532,732 |
| Apr 1, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 1.74% | 13,332,200 |
| Mar 31, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 1.70% | 12,038,840 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | -0.91% | 14,214,365 |
| Mar 27, 2026 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | 0.07% | 18,144,256 |
| Mar 26, 2026 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 1.07% | 12,347,310 |
| Mar 25, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 1.08% | 11,791,374 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | 1.83% | 17,133,814 |
| Mar 23, 2026 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 0.37% | 14,683,690 |
| Mar 20, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.56% | 10,733,680 |
| Mar 19, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.60% | 4,946,754 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.37% | 9,311,063 |
| Mar 17, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 6,083,165 |
| Mar 16, 2026 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 4.64% | 10,375,460 |
| Mar 13, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.49% | 11,519,275 |
| Mar 12, 2026 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | -3.42% | 15,297,270 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.29% | 9,559,232 |
| Mar 10, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 2.20% | 12,314,560 |
| Mar 9, 2026 | 1.28 | 1.36 | 1.27 | 1.36 | 1.36 | 2.33% | 8,063,056 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | -1.55% | 10,536,740 |
| Mar 5, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.82% | 7,372,882 |
| Mar 4, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.15% | 7,929,897 |
| Mar 3, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -2.18% | 9,805,582 |
| Mar 2, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | -1.15% | 7,011,500 |
| Feb 27, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 6,918,502 |
| Feb 26, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -4.16% | 12,171,360 |
| Feb 25, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.42% | 8,132,231 |
| Feb 24, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.42% | 9,229,883 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | -0.43% | 5,137,412 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.07% | 5,166,260 |
| Feb 19, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -1.74% | 9,653,757 |
| Feb 18, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 4.44% | 15,790,770 |
| Feb 17, 2026 | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | 3.39% | 6,574,574 |
| Feb 16, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.15% | 3,530,198 |
| Feb 13, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 2.38% | 9,528,046 |
| Feb 12, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.03% | 10,324,110 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.86% | 11,739,659 |
| Feb 10, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.80% | 8,767,802 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.81% | 8,327,398 |
| Feb 6, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -2.43% | 15,884,400 |
| Feb 5, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -2.17% | 13,658,644 |
| Feb 4, 2026 | 1.46 | 1.48 | 1.41 | 1.43 | 1.43 | -1.65% | 20,244,890 |
| Feb 3, 2026 | 1.47 | 1.55 | 1.45 | 1.46 | 1.46 | 1.61% | 30,320,040 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.37 | 1.43 | 1.43 | -16.36% | 61,631,257 |
| Jan 30, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -0.75% | 9,184,079 |
| Jan 29, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 0.88% | 12,700,995 |
| Jan 28, 2026 | 1.80 | 1.82 | 1.70 | 1.71 | 1.71 | -3.93% | 22,174,820 |
| Jan 27, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 4.03% | 16,401,910 |
| Jan 26, 2026 | 1.67 | 1.72 | 1.64 | 1.71 | 1.71 | 2.27% | 16,989,606 |
| Jan 23, 2026 | 1.70 | 1.75 | 1.67 | 1.67 | 1.67 | -1.01% | 21,802,557 |
| Jan 22, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 11.33% | 51,612,440 |
| Jan 21, 2026 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | 1.74% | 13,602,215 |
| Jan 20, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -1.84% | 16,871,113 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -4.88% | 23,351,920 |
| Jan 16, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 2.37% | 13,869,887 |
| Jan 15, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.70% | 16,763,043 |
| Jan 14, 2026 | 1.54 | 1.57 | 1.50 | 1.57 | 1.57 | 3.01% | 12,178,136 |
| Jan 13, 2026 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -4.03% | 21,380,410 |
| Jan 12, 2026 | 1.64 | 1.67 | 1.58 | 1.59 | 1.59 | -1.36% | 19,616,410 |
| Jan 9, 2026 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 6.68% | 41,026,940 |
| Jan 8, 2026 | 1.49 | 1.56 | 1.49 | 1.51 | 1.51 | 2.65% | 36,823,610 |
| Jan 7, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 3.23% | 16,295,760 |
| Jan 6, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.14% | 9,128,936 |
| Jan 5, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.39% | 20,321,528 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.59% | 20,642,730 |
| Dec 31, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.07% | 3,818,596 |
| Dec 30, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.28% | 5,875,313 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -0.76% | 13,276,087 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.07% | 3,927,002 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.64% | 8,527,658 |
| Dec 22, 2025 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 4.49% | 14,983,672 |
| Dec 19, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.08% | 7,873,663 |
| Dec 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -1.00% | 7,399,598 |
| Dec 17, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 8,135,969 |
| Dec 16, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -3.56% | 9,961,873 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.25% | 8,975,816 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.95% | 6,084,077 |
| Dec 11, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 0.07% | 14,431,940 |
| Dec 10, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 1.30% | 12,514,440 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.21% | 9,389,551 |
| Dec 8, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 3.26% | 11,962,098 |
| Dec 5, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -0.63% | 13,564,890 |
| Dec 4, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 3.80% | 9,302,645 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 9,307,759 |