Skip to main content
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
15.44
-0.39 (-2.46%)
At close: Mar 6, 2026, 4:00 PM EST
15.26
-0.18 (-1.15%)
After-hours: Mar 6, 2026, 4:10 PM EST

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1315.5815.0215.4415.44-2.46%15,737
Mar 5, 202616.1616.1615.4515.8315.83-2.40%19,808
Mar 4, 202616.1516.3015.9016.2216.225.32%10,947
Mar 3, 202615.7615.9015.2915.4015.40-3.69%12,749
Mar 2, 202616.0616.5415.3915.9915.99-1.90%27,339
Feb 27, 202616.4716.5816.2916.3016.30-0.43%10,116
Feb 26, 202616.6016.6015.7916.3716.37-2.56%23,496
Feb 25, 202616.9317.1516.8016.8016.80-7,702
Feb 24, 202616.7817.1416.7216.8016.800.24%30,979
Feb 23, 202616.5716.7616.0516.7616.762.44%44,396
Feb 20, 202616.4216.5716.1316.3616.36-0.67%11,198
Feb 19, 202616.6617.4416.3016.4716.47-1.85%21,829
Feb 18, 202616.5917.2216.5916.7816.782.94%27,577
Feb 17, 202615.6916.5015.6516.3016.305.71%34,115
Feb 13, 202615.4015.7515.3215.4215.420.78%13,970
Feb 12, 202615.8115.8415.2615.3015.30-1.73%38,522
Feb 11, 202616.1316.1315.5715.5715.57-3.83%44,327
Feb 10, 202616.4616.4816.0916.1916.19-1.10%21,219
Feb 9, 202616.2816.4116.0816.3716.371.74%28,509
Feb 6, 202616.1016.4515.9616.0916.090.31%37,972
Feb 5, 202616.5216.8415.9516.0416.04-4.98%67,186
Feb 4, 202617.4317.4316.5816.8816.88-2.20%26,364
Feb 3, 202618.0018.0017.0017.2617.261.68%50,271
Feb 2, 202617.0117.4216.3016.9816.98-17.07%114,710
Jan 30, 202620.7620.9620.2020.4720.47-1.06%30,181
Jan 29, 202620.7521.1320.5020.6920.690.49%36,038
Jan 28, 202620.7821.0020.2020.5920.59-2.79%55,798
Jan 27, 202620.7021.3420.5321.1821.183.82%29,268
Jan 26, 202619.8720.5919.8720.4020.403.55%31,344
Jan 23, 202619.9319.9919.6719.7019.70-1.15%16,712
Jan 22, 202619.5320.0919.3219.9319.9311.22%37,025
Jan 21, 202617.7518.3317.3517.9217.92-19,223
Jan 20, 202617.5217.9617.2517.9217.92-2.82%37,787
Jan 16, 202618.5418.7118.3618.4418.441.54%17,891
Jan 15, 202618.4018.4618.0118.1618.16-2.99%15,999
Jan 14, 202618.0118.7217.8918.7218.723.88%28,585
Jan 13, 202618.1718.2617.7618.0218.02-4.05%31,353
Jan 12, 202618.9319.0518.5218.7818.780.37%41,884
Jan 9, 202618.6018.8217.6518.7118.714.58%25,570
Jan 8, 202617.8018.0517.5017.8917.894.13%19,043
Jan 7, 202617.0117.2616.9917.1817.181.90%20,507
Jan 6, 202616.9117.0516.5516.8616.860.30%25,670
Jan 5, 202617.3717.3716.6016.8116.81-1.93%48,820
Jan 2, 202617.0617.3616.8217.1417.14-3.00%31,401
Dec 31, 202516.7717.6916.6117.6717.675.12%26,726
Dec 30, 202516.9317.4016.7216.8116.81-0.71%27,032
Dec 29, 202517.2617.3716.5516.9316.93-4.89%58,165
Dec 26, 202518.0018.3017.5017.8017.80-1.60%20,818
Dec 24, 202517.2118.1017.2118.0918.094.93%15,701
Dec 23, 202517.1817.8416.9817.2417.24-2.65%25,058
Dec 22, 202517.0617.7717.0017.7117.716.56%26,243
Dec 19, 202516.1516.6216.1516.6216.621.96%7,412
Dec 18, 202516.4616.5716.1616.3016.30-1.87%11,542
Dec 17, 202516.8717.0016.3516.6116.610.12%28,118
Dec 16, 202516.5516.8216.2316.5916.591.90%36,592
Dec 15, 202517.0117.8016.2816.2816.28-9.45%44,776
Dec 12, 202517.2918.1217.1817.9817.981.41%58,789
Dec 11, 202517.5417.8517.1617.7317.731.43%15,758
Dec 10, 202517.1517.5817.0017.4817.482.76%8,893
Dec 9, 202516.8817.1116.8417.0117.010.12%6,319
Dec 8, 202517.0217.3516.6816.9916.991.43%29,246
Dec 5, 202517.1717.1716.4616.7516.75-3.46%28,947
Dec 4, 202516.2017.6716.2017.3517.359.74%47,905
Dec 3, 202516.5516.5515.8115.8115.81-2.47%12,622
Dec 2, 202516.4316.5215.7616.2116.21-0.12%14,230
Dec 1, 202516.6217.1516.1716.2316.23-7.26%22,075
Nov 28, 202516.7217.8116.7017.5017.50-1.41%28,400
Nov 26, 202517.3117.8617.3117.7517.754.06%10,574
Nov 25, 202517.2317.4116.8517.0617.06-0.37%5,116
Nov 24, 202516.8517.5016.7217.1217.125.29%16,811
Nov 21, 202516.3716.6416.2516.2616.260.06%15,248
Nov 20, 202516.7716.8316.1116.2516.250.87%17,932
Nov 19, 202516.0016.7015.9116.1116.111.26%29,208
Nov 18, 202516.3716.3715.8115.9115.91-1.95%10,592
Nov 17, 202516.9217.1316.2216.2316.23-3.47%25,447
Nov 14, 202516.8317.6316.7216.8116.81-4.60%17,188
Nov 13, 202517.4517.6717.2817.6217.622.74%25,247
Nov 12, 202516.5417.4016.5417.1517.158.61%25,730
Nov 11, 202516.6016.6015.7915.7915.79-10.03%42,060
Nov 10, 202516.8317.7616.6517.5517.5513.74%60,527
Nov 7, 202516.1016.2514.6115.4315.434.97%23,454
Nov 6, 202515.8316.5014.1614.7014.7011.53%41,849
Nov 5, 202512.7313.1812.6813.1813.180.14%10,142
Nov 4, 202513.0013.1613.0013.1613.16-1.19%1,655
Nov 3, 202513.3013.4313.0313.3213.321.68%7,287
Oct 31, 202513.2013.2713.0313.1013.10-0.30%4,418
Oct 30, 202513.0813.1813.0313.1413.14-2.01%3,561
Oct 29, 202513.8213.8213.1313.4113.41-2.54%15,466
Oct 28, 202513.2013.8413.2013.7613.763.23%11,796
Oct 27, 202513.4814.1013.3313.3313.33-1.99%17,321
Oct 24, 202514.1314.1313.4213.6013.60-8.17%12,336
Oct 23, 202513.2514.8113.2514.8114.8113.05%7,605
Oct 22, 202513.4313.4513.0813.1013.10-3.46%7,257
Oct 21, 202513.6813.8813.5213.5713.57-4.52%4,290
Oct 20, 202513.7114.2513.6614.2114.211.52%10,044
Oct 17, 202514.2514.3313.9814.0014.00-2.64%8,115
Oct 16, 202514.4114.6114.3814.3814.380.03%5,823
Oct 15, 202514.1814.7013.9614.3814.37-1.22%13,397
Oct 14, 202514.6514.6514.0314.5514.55-0.40%12,398
Oct 13, 202514.5714.7714.4014.6114.612.38%28,418