Skip to main content
Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
13.34
+0.07 (0.53%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Pharming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.1513.5013.0513.3413.340.53%3,483
Jun 25, 202613.2713.4212.9613.2713.272.23%10,883
Jun 24, 202613.0313.3812.9212.9812.980.85%9,426
Jun 23, 202613.2613.3812.8412.8712.871.26%7,274
Jun 22, 202612.8513.0112.7112.7112.71-1.27%5,362
Jun 18, 202612.9313.0012.8212.8712.871.77%3,253
Jun 17, 202612.5612.9712.5612.6512.651.12%1,839
Jun 16, 202612.7012.7612.5112.5112.51-2.38%2,016
Jun 15, 202613.1513.1512.8212.8212.820.08%3,583
Jun 12, 202612.7012.9812.7012.8112.81-0.58%6,649
Jun 11, 202612.2812.8812.2812.8812.884.89%2,400
Jun 10, 202612.5112.6312.2812.2812.28-2.46%3,842
Jun 9, 202612.7212.7212.3212.5912.59-1.64%4,130
Jun 8, 202612.9913.0012.1212.8012.802.06%9,394
Jun 5, 202612.8513.2011.9612.5412.540.57%10,768
Jun 4, 202612.4012.5212.0512.4712.471.88%11,827
Jun 3, 202612.2512.5912.1912.2412.24-0.33%4,600
Jun 2, 202612.5612.6512.2812.2812.28-6.26%22,566
Jun 1, 202612.9813.1012.8313.1013.100.85%11,154
May 29, 202613.4413.4412.9912.9912.99-4.90%21,756
May 28, 202613.6913.7713.4813.6613.661.86%12,136
May 27, 202613.4313.6113.4113.4113.41-1.54%4,779
May 26, 202613.6013.7213.4113.6213.628.10%31,406
May 22, 202612.9713.1912.3412.6012.60-1.64%25,524
May 21, 202612.8612.8912.6512.8112.81-0.47%6,056
May 20, 202612.6812.9212.6812.8712.872.14%6,407
May 19, 202612.5212.7112.5012.6012.60-0.16%7,602
May 18, 202612.6712.7811.8412.6212.62-2.32%18,809
May 15, 202612.9213.0012.5612.9212.92-0.31%4,841
May 14, 202613.4413.4412.2712.9612.96-0.08%12,678
May 13, 202612.8613.1112.8312.9712.97-0.92%12,667
May 12, 202613.0013.1312.9313.0913.093.69%8,202
May 11, 202612.9713.1012.4912.6212.62-2.75%24,070
May 8, 202612.7313.0912.6712.9812.988.17%19,569
May 7, 202613.0713.0811.8312.0012.00-26.83%96,096
May 6, 202616.5116.7416.3216.4016.401.42%4,077
May 5, 202616.2716.3316.1716.1716.17-1.34%2,171
May 4, 202616.4216.7716.3716.3916.39-3.47%15,567
May 1, 202616.8516.9816.6516.9816.982.72%2,114
Apr 30, 202616.5216.6516.4416.5316.531.07%3,613
Apr 29, 202616.4616.5716.3616.3616.36-0.40%2,401
Apr 28, 202616.4116.5516.4116.4216.42-2.96%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%10,936
Apr 17, 202617.6117.6917.3417.3417.340.06%7,024
Apr 16, 202617.4917.6717.0517.3317.33-2.64%7,694
Apr 15, 202618.3618.4117.5617.8017.800.68%4,128
Apr 14, 202617.5918.1117.5917.6817.684.25%22,257
Apr 13, 202617.2917.3816.8316.9616.96-0.76%37,942
Apr 10, 202617.5717.5716.8517.0917.090.65%8,324
Apr 9, 202616.9117.5316.9116.9816.98-1,390
Apr 8, 202617.3417.3816.4616.9816.983.41%25,285
Apr 7, 202616.5516.7116.2716.4216.42-0.48%11,465
Apr 6, 202616.3416.8016.3316.5016.50-0.72%11,279
Apr 2, 202616.9416.9415.7416.6216.62-1.77%41,591
Apr 1, 202617.1317.1316.8216.9216.921.68%2,469
Mar 31, 202616.5016.8216.3616.6416.643.94%18,078
Mar 30, 202616.0316.3215.8216.0116.01-1.84%16,734
Mar 27, 202616.1616.4715.6916.3116.31-26,533
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%73,156
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