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