Skip to main content
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
16.46
-0.46 (-2.72%)
At close: Apr 28, 2026, 4:00 PM EDT
16.42
-0.04 (-0.24%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4116.5516.4116.4616.46-2.72%1,414
Apr 27, 202616.4617.0116.4616.9216.921.44%12,296
Apr 24, 202616.7316.7416.5916.6816.680.24%6,311
Apr 23, 202616.9216.9516.6416.6416.64-2.58%5,092
Apr 22, 202617.1217.1216.8117.0817.08-0.29%3,544
Apr 21, 202617.2217.2216.8817.1317.13-2.50%4,395
Apr 20, 202617.6417.8517.3117.5717.571.33%10,885
Apr 17, 202617.6117.6917.3417.3417.340.06%7,022
Apr 16, 202617.4917.6717.0517.3317.33-2.64%7,694
Apr 15, 202618.3618.4117.5617.8017.800.68%4,125
Apr 14, 202617.5918.1117.5917.6817.684.25%22,189
Apr 13, 202617.2917.3816.8316.9616.96-0.76%37,934
Apr 10, 202617.5717.5716.8517.0917.090.65%8,324
Apr 9, 202616.9117.5316.9116.9816.98-1,388
Apr 8, 202617.3417.3816.4616.9816.983.41%25,284
Apr 7, 202616.5516.7116.2716.4216.42-0.48%11,453
Apr 6, 202616.3416.8016.3316.5016.50-0.72%11,279
Apr 2, 202616.9416.9415.7416.6216.62-1.77%41,581
Apr 1, 202617.1317.1316.8216.9216.921.68%2,466
Mar 31, 202616.5016.8216.3616.6416.643.94%18,068
Mar 30, 202616.0316.3215.8216.0116.01-1.84%16,687
Mar 27, 202616.1616.4715.6916.3116.31-26,513
Mar 26, 202616.1716.3816.0616.3116.310.49%5,024
Mar 25, 202616.0416.4216.0416.2316.231.63%13,457
Mar 24, 202615.8416.5215.5615.9715.97-0.25%73,146
Mar 23, 202615.8316.2415.4016.0116.014.23%43,355
Mar 20, 202615.5815.7514.7615.3615.36-0.71%21,682
Mar 19, 202615.0615.4715.0615.4715.471.38%6,566
Mar 18, 202615.5715.5715.1515.2615.26-1.48%8,530
Mar 17, 202615.5115.5915.1715.4915.490.39%12,076
Mar 16, 202615.1915.5214.6515.4315.436.34%87,724
Mar 13, 202615.1415.3714.5014.5114.51-4.16%35,942
Mar 12, 202615.4915.8715.1015.1415.14-4.66%17,734
Mar 11, 202616.1016.1015.6015.8815.88-4.74%9,804
Mar 10, 202616.2517.3216.0316.6716.674.25%31,763
Mar 9, 202615.4416.1415.3815.9915.993.56%9,756
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%27,347
Feb 27, 202616.4716.5816.2916.3016.30-0.43%10,217
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%31,030
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%34,140
Feb 13, 202615.4015.7515.3215.4215.420.78%13,982
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%21,279
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%67,334
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