Pharming Group N.V. (AMS:PHARM)
Netherlands
· Delayed Price · Currency is EUR 1.186
+0.061 (5.42%)
Sep 29, 2025, 11:43 AM CET
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.22 | 1.22 | 1.00 | 1.13 | 1.13 | -11.02% | 73,751,037 |
| Sep 25, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 9,574,416 |
| Sep 24, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 14,905,852 |
| Sep 23, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 13,735,851 |
| Sep 22, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | - | 11,987,262 |
| Sep 19, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 26,658,366 |
| Sep 18, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 10,667,963 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 5,471,571 |
| Sep 16, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 4,614,007 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 7,377,031 |
| Sep 12, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 10,642,352 |
| Sep 11, 2025 | 1.27 | 1.32 | 1.21 | 1.24 | 1.24 | -2.36% | 32,823,584 |
| Sep 10, 2025 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 4.10% | 17,501,447 |
| Sep 9, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 14,753,658 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 11,877,387 |
| Sep 5, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 9,631,432 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 13,922,187 |
| Sep 3, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 10,578,927 |
| Sep 2, 2025 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -3.23% | 17,868,959 |
| Sep 1, 2025 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 11,834,511 |
| Aug 29, 2025 | 1.24 | 1.32 | 1.23 | 1.25 | 1.25 | 0.81% | 31,483,436 |
| Aug 28, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 17,645,794 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 24,721,680 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 15,509,400 |
| Aug 25, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 20,958,502 |
| Aug 22, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 5.50% | 37,059,642 |
| Aug 21, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 24,860,068 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 8,075,013 |
| Aug 19, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 11,775,067 |
| Aug 18, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.37% | 19,443,729 |
| Aug 15, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.73% | 8,871,014 |
| Aug 14, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.83% | 5,106,584 |
| Aug 13, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.07% | 4,658,640 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -7.60% | 16,689,586 |
| Aug 11, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 7,494,783 |
| Aug 8, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 11,131,727 |
| Aug 7, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 15,047,248 |
| Aug 6, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 15,338,232 |
| Aug 5, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 24,390,321 |
| Aug 4, 2025 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 9.91% | 28,971,199 |
| Aug 1, 2025 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -4.13% | 23,062,081 |
| Jul 31, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 14.08% | 54,775,337 |
| Jul 30, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.06% | 4,996,868 |
| Jul 29, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.53% | 4,930,605 |
| Jul 28, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 1.05% | 6,051,355 |
| Jul 25, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.46% | 2,806,577 |
| Jul 24, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.46% | 2,997,800 |
| Jul 23, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 3,588,492 |
| Jul 22, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.47% | 4,266,856 |
| Jul 21, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -4.41% | 9,520,106 |