Pharming Group N.V. (FRA:PHG)
Germany
· Delayed Price · Currency is EUR 10.90
0.00 (0.00%)
Last updated: Dec 3, 2025, 8:00 AM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 5, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Nov 4, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -1.79% | - |
| Nov 3, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | -0.88% | - |
| Oct 31, 2025 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 0.89% | - |
| Oct 30, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | - |
| Oct 29, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.80% | - |
| Oct 28, 2025 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | -1.77% | - |
| Oct 27, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Oct 23, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | - | - |
| Oct 22, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | -1.75% | - |
| Oct 21, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | - | - |
| Oct 20, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Oct 17, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | - |
| Oct 16, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Oct 15, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | - |
| Oct 14, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Oct 13, 2025 | 11.70 | 12.40 | 11.70 | 12.30 | 12.30 | -0.81% | - |
| Oct 10, 2025 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | 2.48% | - |
| Oct 9, 2025 | 11.80 | 12.30 | 11.80 | 12.10 | 12.10 | 0.83% | - |
| Oct 8, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Oct 7, 2025 | 12.50 | 12.90 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Oct 6, 2025 | 13.10 | 13.50 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Oct 3, 2025 | 12.30 | 13.40 | 12.30 | 13.40 | 13.40 | 6.35% | - |
| Oct 2, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Oct 1, 2025 | 11.70 | 12.90 | 11.70 | 12.70 | 12.70 | 4.10% | - |
| Sep 30, 2025 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 4.27% | - |
| Sep 29, 2025 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 3.54% | - |
| Sep 26, 2025 | 12.00 | 12.00 | 10.80 | 11.30 | 11.30 | -9.60% | - |
| Sep 25, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | - | - |
| Sep 24, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 1.63% | - |
| Sep 23, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | - |
| Sep 22, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 19, 2025 | 11.20 | 12.20 | 11.20 | 12.20 | 12.20 | 6.09% | - |
| Sep 18, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 17, 2025 | 11.10 | 11.80 | 11.10 | 11.70 | 11.70 | -0.85% | - |
| Sep 16, 2025 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | - | - |
| Sep 15, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -2.48% | - |
| Sep 12, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Sep 11, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Sep 10, 2025 | 12.10 | 12.40 | 12.00 | 12.40 | 12.40 | 5.98% | - |
| Sep 9, 2025 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| Sep 8, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 5, 2025 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | - | - |
| Sep 4, 2025 | 11.70 | 12.40 | 11.70 | 12.40 | 12.40 | 3.33% | - |
| Sep 3, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 4.35% | - |
| Sep 2, 2025 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Sep 1, 2025 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Aug 29, 2025 | 11.90 | 12.60 | 11.90 | 12.50 | 12.50 | 5.04% | - |
| Aug 28, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 1.71% | - |
| Aug 27, 2025 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 4.46% | - |
| Aug 26, 2025 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 25, 2025 | 11.10 | 11.50 | 11.10 | 11.30 | 11.30 | - | - |
| Aug 22, 2025 | 10.40 | 11.30 | 10.40 | 11.30 | 11.30 | 7.62% | - |
| Aug 21, 2025 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 2.94% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | - |
| Aug 19, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | - |
| Aug 18, 2025 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 10.87% | - |
| Aug 15, 2025 | 9.25 | 9.65 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Aug 14, 2025 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.62% | - |
| Aug 13, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | - |
| Aug 12, 2025 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | -5.58% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Aug 8, 2025 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | -1.94% | - |
| Aug 7, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | - |
| Aug 6, 2025 | 10.20 | 10.50 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 5, 2025 | 10.10 | 10.30 | 9.95 | 10.30 | 10.30 | 5.10% | - |
| Aug 4, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 17.37% | - |
| Aug 1, 2025 | 9.25 | 9.25 | 8.35 | 8.35 | 8.35 | -11.17% | - |
| Jul 31, 2025 | 8.35 | 9.40 | 8.35 | 9.40 | 9.40 | 13.25% | - |
| Jul 30, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 5.73% | - |
| Jul 29, 2025 | 8.25 | 8.45 | 7.85 | 7.85 | 7.85 | -7.65% | - |
| Jul 28, 2025 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | 1.19% | - |
| Jul 25, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | -0.59% | - |
| Jul 24, 2025 | 8.15 | 8.45 | 7.90 | 8.45 | 8.45 | 1.81% | - |
| Jul 23, 2025 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | - | - |
| Jul 22, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | - |
| Jul 21, 2025 | 8.35 | 8.45 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Jul 18, 2025 | 8.45 | 8.50 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Jul 17, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | - |
| Jul 16, 2025 | 8.25 | 8.55 | 8.25 | 8.45 | 8.45 | -1.74% | - |
| Jul 15, 2025 | 8.40 | 8.65 | 8.40 | 8.60 | 8.60 | 3.61% | - |
| Jul 14, 2025 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | -1.78% | - |
| Jul 11, 2025 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | -0.59% | - |
| Jul 10, 2025 | 8.10 | 8.55 | 8.10 | 8.50 | 8.50 | 0.59% | - |
| Jul 9, 2025 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Jul 8, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | - | - |
| Jul 7, 2025 | 8.55 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jul 4, 2025 | 8.55 | 8.60 | 8.45 | 8.60 | 8.60 | -0.58% | - |
| Jul 3, 2025 | 8.55 | 8.70 | 8.55 | 8.65 | 8.65 | 1.76% | - |
| Jul 2, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Jul 1, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Jun 30, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Jun 27, 2025 | 8.75 | 9.20 | 8.75 | 9.10 | 9.10 | 0.55% | - |
| Jun 26, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | -1.09% | - |
| Jun 25, 2025 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 7.65% | - |
| Jun 24, 2025 | 8.45 | 9.00 | 8.45 | 8.50 | 8.50 | -2.86% | - |
| Jun 23, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | -1.69% | - |
| Jun 20, 2025 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | - | - |