Pharming Group N.V. (FRA:PHGN)
Germany
· Delayed Price · Currency is EUR 1.353
-0.005 (-0.37%)
Last updated: Dec 4, 2025, 8:22 AM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.68% | 37 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Dec 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.93% | - |
| Dec 2, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -1.82% | 71 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.57% | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.17% | 5 |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.65% | - |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.51% | - |
| Nov 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.36% | - |
| Nov 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.07% | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Nov 17, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -4.49% | 6,009 |
| Nov 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.16% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.71% | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Nov 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.01% | 47 |
| Nov 10, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 3.93% | 1,440 |
| Nov 7, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 320 |
| Nov 6, 2025 | 1.19 | 1.38 | 1.19 | 1.38 | 1.38 | 19.95% | 18 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.13% | 178 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Nov 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.18% | 300 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.15% | - |
| Oct 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | - |
| Oct 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | - |
| Oct 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.55% | - |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.26% | - |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.76% | - |
| Oct 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.52% | - |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.96% | - |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.09% | - |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.19% | - |
| Oct 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Oct 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | - |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.64% | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.93% | 300 |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.36% | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.39% | 5,000 |
| Oct 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.08% | - |
| Oct 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.03% | - |
| Oct 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.14% | - |
| Oct 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.77% | - |
| Oct 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.70% | - |
| Oct 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.87% | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.19% | - |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.89% | - |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.63% | - |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.36% | - |
| Sep 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.24% | - |
| Sep 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.26% | - |
| Sep 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.56% | - |
| Sep 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.08% | - |
| Sep 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.75% | - |
| Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | - |
| Sep 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.06% | - |
| Sep 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.07% | - |
| Sep 11, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 8.24% | 10,000 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.12% | - |
| Sep 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.46% | - |
| Sep 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | - |
| Sep 5, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 3.32% | 13,750 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.78% | - |
| Sep 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.70% | - |
| Sep 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.45% | - |
| Sep 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.47% | - |
| Aug 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.07% | - |
| Aug 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.94% | 10,000 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.76% | - |
| Aug 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.47% | - |
| Aug 22, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 3.68% | 10,000 |
| Aug 21, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 7.73% | 311 |
| Aug 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.82% | - |
| Aug 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.33% | 910 |
| Aug 18, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 9.48% | 2,000 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.84% | - |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.04% | - |
| Aug 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.16% | - |
| Aug 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.56% | - |
| Aug 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.54% | - |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.17% | - |
| Aug 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.85% | - |
| Aug 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.12% | - |
| Aug 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.42% | - |
| Jul 31, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 14.59% | 4,100 |
| Jul 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.50% | - |
| Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.06% | - |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.42% | - |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.90% | - |
| Jul 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.30% | - |
| Jul 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.28% | - |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.67% | - |