Pharming Group N.V. (AMS:PHARM)
Netherlands
· Delayed Price · Currency is EUR 1.410
-0.009 (-0.63%)
At close: Dec 5, 2025
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -0.63% | 13,564,890 |
| Dec 4, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 3.80% | 9,302,645 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 9,307,759 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.65% | 10,849,773 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.10% | 17,227,067 |
| Nov 28, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.03% | 11,108,355 |
| Nov 27, 2025 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -3.64% | 15,973,790 |
| Nov 26, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.10% | 24,818,483 |
| Nov 25, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 1.09% | 15,709,010 |
| Nov 24, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 3.25% | 20,674,849 |
| Nov 21, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -2.28% | 18,221,446 |
| Nov 20, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 4.39% | 21,957,480 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.22% | 10,065,070 |
| Nov 18, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | -0.43% | 14,223,860 |
| Nov 17, 2025 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -4.13% | 16,410,150 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -2.48% | 26,832,960 |
| Nov 13, 2025 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 2.48% | 22,792,570 |
| Nov 12, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 2.98% | 21,814,440 |
| Nov 11, 2025 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -3.02% | 24,516,220 |
| Nov 10, 2025 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 4.30% | 28,516,810 |
| Nov 7, 2025 | 1.33 | 1.40 | 1.29 | 1.40 | 1.40 | 1.97% | 45,748,310 |
| Nov 6, 2025 | 1.20 | 1.39 | 1.20 | 1.37 | 1.37 | 24.25% | 93,339,810 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 11,879,480 |
| Nov 4, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.97% | 8,398,325 |
| Nov 3, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.44% | 9,469,579 |
| Oct 31, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.18% | 9,152,943 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.13% | 6,115,049 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.26% | 6,856,851 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 6,099,226 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.94% | 6,844,112 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.09% | 5,720,040 |
| Oct 23, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 2.73% | 11,277,550 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.49% | 11,913,840 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.94% | 7,674,723 |
| Oct 20, 2025 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -1.08% | 11,943,320 |
| Oct 17, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -4.23% | 12,306,080 |
| Oct 16, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.37% | 9,337,776 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 0.33% | 9,677,633 |
| Oct 14, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -2.32% | 11,442,690 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 13,053,870 |
| Oct 10, 2025 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -4.10% | 12,028,530 |
| Oct 9, 2025 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 3.86% | 17,004,510 |
| Oct 8, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.32% | 13,128,440 |
| Oct 7, 2025 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -4.98% | 26,369,420 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.31 | 1.31 | 1.31 | -5.16% | 33,908,900 |
| Oct 3, 2025 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.92% | 39,845,550 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.38% | 20,863,140 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 4.99% | 35,174,660 |
| Sep 30, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 3.07% | 22,068,330 |
| Sep 29, 2025 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 7.20% | 30,439,820 |