Skip to main content
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
16.75
-0.60 (-3.46%)
At close: Dec 5, 2025, 4:00 PM EST
16.98
+0.23 (1.37%)
After-hours: Dec 5, 2025, 5:53 PM EST

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1717.1716.4616.7516.75-3.46%28,945
Dec 4, 202516.2017.6716.2017.3517.359.74%47,885
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%28,360
Nov 26, 202517.3117.8617.3117.7517.754.06%10,121
Nov 25, 202517.2317.4116.8517.0617.06-0.37%5,116
Nov 24, 202516.8517.5016.7217.1217.125.29%16,805
Nov 21, 202516.3716.6416.2516.2616.260.06%15,247
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
Oct 10, 202514.8014.8013.9914.2714.27-2.18%8,955
Oct 9, 202514.3414.8114.3414.5914.591.52%4,407
Oct 8, 202514.2214.4814.2214.3714.37-2.04%4,299
Oct 7, 202515.3515.3514.3514.6714.67-4.62%26,222
Oct 6, 202515.8415.8415.1315.3815.38-4.70%9,901
Oct 3, 202516.1316.2915.7516.1416.145.98%10,689
Oct 2, 202515.3715.3714.9515.2315.23-1.04%1,871
Oct 1, 202515.2915.6915.0015.3915.396.14%10,020
Sep 30, 202514.9315.2914.2914.5014.502.26%8,791
Sep 29, 202514.2114.2713.9214.1814.182.83%19,004
Sep 26, 202513.5413.8213.1713.7913.79-6.82%48,379
Sep 25, 202514.9915.2014.8014.8014.800.54%8,670
Sep 24, 202514.9515.3014.7214.7214.72-0.33%7,820
Sep 23, 202514.9215.0714.7314.7714.77-0.40%23,937
Sep 22, 202514.8414.9614.5914.8314.83-0.34%7,713
Sep 19, 202514.6814.8814.5914.8814.887.35%10,519
Sep 18, 202514.2014.4913.8313.8613.86-5.06%19,369
Sep 17, 202514.2114.9914.2114.6014.605.04%11,193
Sep 16, 202514.3715.2713.9013.9013.900.07%37,026
Sep 15, 202514.6014.9713.6313.8913.89-5.38%13,202
Sep 12, 202514.9314.9314.1714.6814.68-0.81%6,812
Sep 11, 202515.1915.1914.5114.8014.809.55%11,718
Sep 10, 202515.2215.6113.5113.5113.51-9.15%13,272
Sep 9, 202514.4214.8714.3014.8714.872.41%8,474
Sep 8, 202515.2015.2014.5214.5214.52-4.85%8,546
Sep 5, 202515.1815.6014.4215.2615.262.62%21,454
Sep 4, 202514.7715.2314.6214.8714.873.55%10,408
Sep 3, 202514.4015.4014.0614.3614.362.50%8,954
Sep 2, 202513.7114.8813.6014.0114.01-5.94%9,130
Aug 29, 202514.9815.0014.5914.9014.902.09%8,789
Aug 28, 202514.5114.6714.2814.5914.594.42%5,510
Aug 27, 202513.8114.4913.8113.9713.974.26%4,419
Aug 26, 202513.9813.9813.1213.4013.40-6.16%16,358
Aug 25, 202514.2614.7713.7014.2814.284.23%21,230
Aug 22, 202513.3813.8313.2813.7013.708.21%19,253
Aug 21, 202512.5812.7712.2512.6612.663.60%8,524
Aug 20, 202512.4712.7512.1312.2212.22-2.86%14,047
Aug 19, 202512.5012.6012.3412.5812.581.53%11,727
Aug 18, 202511.9812.7611.9812.3912.396.35%15,715
Aug 15, 202511.5311.7011.5311.6511.652.37%2,998
Aug 14, 202511.2311.3911.1711.3811.381.16%10,143
Aug 13, 202511.3011.3311.0211.2511.25-0.44%4,334
Aug 12, 202511.8411.8411.0011.3011.30-6.61%14,628
Aug 11, 202512.5012.5011.7012.1012.10-8.54%25,819
Aug 8, 202512.1817.0811.9613.2313.238.89%11,316
Aug 7, 202512.1712.7212.0112.1512.15-1.14%8,172
Aug 6, 202512.2012.8511.9012.2912.29-1.52%24,040
Aug 5, 202512.3312.4811.9112.4812.481.88%6,732
Aug 4, 202511.6212.2511.3012.2512.2511.77%25,798
Aug 1, 202510.7111.2910.5510.9610.96-1.35%23,035
Jul 31, 202511.1611.2510.7111.1111.1110.11%16,518
Jul 30, 20259.9010.099.5410.0910.092.33%10,045
Jul 29, 20259.829.869.829.869.86-1.40%1,499
Jul 28, 202510.3210.3210.0010.0010.00-2.53%6,465
Jul 25, 202510.3910.4610.1410.2610.260.67%13,045
Jul 24, 202510.2710.2810.1910.1910.190.91%909
Jul 23, 20259.9510.239.8510.1010.103.06%991
Jul 22, 202510.0410.049.809.809.80-4.16%1,462
Jul 21, 202510.0010.299.8110.2310.23-0.28%7,995
Jul 18, 202510.2710.3410.2510.2510.25-0.54%4,037
Jul 17, 202510.2510.9210.1610.3110.310.60%14,280