Pharming Group N.V. (PHAR)
NASDAQ: PHAR · Real-Time Price · USD
11.25
-0.05 (-0.44%)
At close: Aug 13, 2025, 4:00 PM
11.30
+0.05 (0.44%)
Pre-market: Aug 14, 2025, 8:00 AM EDT
Pharming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.30 | 11.33 | 11.02 | 11.25 | 11.25 | -0.44% | 4,334 |
| Aug 12, 2025 | 11.84 | 11.84 | 11.00 | 11.30 | 11.30 | -6.61% | 14,628 |
| Aug 11, 2025 | 12.50 | 12.50 | 11.70 | 12.10 | 12.10 | -8.54% | 25,819 |
| Aug 8, 2025 | 12.18 | 17.08 | 11.96 | 13.23 | 13.23 | 8.89% | 11,316 |
| Aug 7, 2025 | 12.17 | 12.72 | 12.01 | 12.15 | 12.15 | -1.14% | 8,172 |
| Aug 6, 2025 | 12.20 | 12.85 | 11.90 | 12.29 | 12.29 | -1.52% | 24,040 |
| Aug 5, 2025 | 12.33 | 12.48 | 11.91 | 12.48 | 12.48 | 1.88% | 6,732 |
| Aug 4, 2025 | 11.62 | 12.25 | 11.30 | 12.25 | 12.25 | 11.77% | 25,798 |
| Aug 1, 2025 | 10.71 | 11.29 | 10.55 | 10.96 | 10.96 | -1.35% | 23,035 |
| Jul 31, 2025 | 11.16 | 11.25 | 10.71 | 11.11 | 11.11 | 10.11% | 16,518 |
| Jul 30, 2025 | 9.90 | 10.09 | 9.54 | 10.09 | 10.09 | 2.33% | 10,045 |
| Jul 29, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | -1.40% | 1,499 |
| Jul 28, 2025 | 10.32 | 10.32 | 10.00 | 10.00 | 10.00 | -2.53% | 6,465 |
| Jul 25, 2025 | 10.39 | 10.46 | 10.14 | 10.26 | 10.26 | 0.67% | 13,045 |
| Jul 24, 2025 | 10.27 | 10.28 | 10.19 | 10.19 | 10.19 | 0.91% | 909 |
| Jul 23, 2025 | 9.95 | 10.23 | 9.85 | 10.10 | 10.10 | 3.06% | 991 |
| Jul 22, 2025 | 10.04 | 10.04 | 9.80 | 9.80 | 9.80 | -4.16% | 1,462 |
| Jul 21, 2025 | 10.00 | 10.29 | 9.81 | 10.23 | 10.23 | -0.28% | 7,995 |
| Jul 18, 2025 | 10.27 | 10.34 | 10.25 | 10.25 | 10.25 | -0.54% | 4,037 |
| Jul 17, 2025 | 10.25 | 10.92 | 10.16 | 10.31 | 10.31 | 0.60% | 14,280 |
| Jul 16, 2025 | 9.99 | 10.25 | 9.99 | 10.25 | 10.25 | 1.43% | 735 |
| Jul 15, 2025 | 10.27 | 10.42 | 10.11 | 10.11 | 10.11 | -2.37% | 721 |
| Jul 14, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 3.50% | 618 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,081 |
| Jul 10, 2025 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -0.10% | 5,740 |
| Jul 9, 2025 | 10.39 | 10.39 | 9.99 | 10.01 | 10.01 | -5.47% | 1,096 |
| Jul 8, 2025 | 10.38 | 10.59 | 10.38 | 10.59 | 10.59 | 7.18% | 747 |
| Jul 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -6.62% | 796 |
| Jul 3, 2025 | 10.41 | 10.58 | 10.41 | 10.58 | 10.58 | -0.66% | 344 |
| Jul 2, 2025 | 10.52 | 10.69 | 10.52 | 10.65 | 10.65 | -0.56% | 2,238 |
| Jul 1, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% | 540 |
| Jun 30, 2025 | 10.62 | 11.10 | 10.46 | 10.69 | 10.69 | -2.85% | 33,193 |
| Jun 27, 2025 | 10.92 | 11.49 | 10.49 | 11.00 | 11.00 | 1.70% | 5,739 |
| Jun 26, 2025 | 10.76 | 11.27 | 10.41 | 10.82 | 10.82 | 0.24% | 4,529 |
| Jun 25, 2025 | 11.00 | 11.00 | 10.79 | 10.79 | 10.79 | -3.68% | 803 |
| Jun 24, 2025 | 10.74 | 11.21 | 10.74 | 11.21 | 11.21 | 8.59% | 1,328 |
| Jun 23, 2025 | 10.35 | 10.38 | 10.23 | 10.32 | 10.32 | -1.24% | 1,221 |
| Jun 20, 2025 | 10.54 | 10.65 | 10.45 | 10.45 | 10.45 | -3.64% | 1,340 |
| Jun 18, 2025 | 10.95 | 10.95 | 10.74 | 10.85 | 10.85 | -2.65% | 1,914 |
| Jun 17, 2025 | 11.05 | 11.14 | 11.05 | 11.14 | 11.14 | -1.56% | 1,129 |
| Jun 16, 2025 | 11.48 | 11.50 | 11.28 | 11.32 | 11.32 | 5.27% | 5,055 |
| Jun 13, 2025 | 11.20 | 11.20 | 10.41 | 10.75 | 10.75 | -7.05% | 3,787 |
| Jun 12, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 146 |
| Jun 11, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | 0.39% | 796 |
| Jun 10, 2025 | 11.76 | 11.78 | 11.52 | 11.52 | 11.52 | -3.58% | 5,941 |
| Jun 9, 2025 | 11.83 | 11.95 | 11.79 | 11.95 | 11.95 | 0.76% | 1,845 |
| Jun 6, 2025 | 11.97 | 11.97 | 11.86 | 11.86 | 11.86 | 5.78% | 2,119 |
| Jun 5, 2025 | 11.84 | 11.84 | 10.40 | 11.21 | 11.21 | -7.84% | 11,214 |
| Jun 4, 2025 | 12.61 | 12.61 | 12.16 | 12.16 | 12.16 | 8.26% | 4,781 |
| Jun 3, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 397 |