Pharming Group NV PHARM
EURONEXT · Netherlands · Health Technology
€0.8858-0.00 (-0.16%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.89 | -0.16% | €0.88 | €0.90 | €0.86 | 6.71M |
| 2026-09-30 | €0.89 | +0.11% | €0.90 | €0.91 | €0.88 | 7.94M |
| 2026-09-29 | €0.89 | -3.67% | €0.89 | €0.91 | €0.86 | 15.71M |
| 2026-09-28 | €0.92 | -0.78% | €0.91 | €0.94 | €0.91 | 5.11M |
| 2026-09-25 | €0.93 | +1.60% | €0.92 | €0.94 | €0.91 | 7.28M |
| 2026-09-24 | €0.91 | -3.04% | €0.94 | €0.94 | €0.91 | 6.56M |
| 2026-09-23 | €0.94 | -2.41% | €0.97 | €0.97 | €0.94 | 7.20M |
| 2026-09-22 | €0.96 | +3.92% | €0.95 | €0.97 | €0.93 | 12.33M |
| 2026-09-21 | €0.93 | +1.22% | €0.93 | €0.94 | €0.91 | 5.90M |
| 2026-09-18 | €0.92 | -2.28% | €0.94 | €0.95 | €0.92 | 14.55M |
| 2026-09-17 | €0.94 | +2.16% | €0.93 | €0.94 | €0.92 | 6.82M |
| 2026-09-16 | €0.92 | +0.92% | €0.91 | €0.93 | €0.91 | 4.82M |
| 2026-09-15 | €0.91 | -2.72% | €0.93 | €0.94 | €0.91 | 7.91M |
| 2026-09-14 | €0.94 | +0.91% | €0.96 | €0.96 | €0.92 | 8.80M |
| 2026-09-11 | €0.93 | +0.28% | €0.93 | €0.94 | €0.92 | 3.83M |
| 2026-09-10 | €0.92 | -2.80% | €0.95 | €0.95 | €0.92 | 5.04M |
| 2026-09-09 | €0.95 | -2.04% | €0.96 | €0.97 | €0.95 | 5.20M |
| 2026-09-08 | €0.97 | -1.14% | €0.99 | €0.99 | €0.97 | 4.28M |
| 2026-09-07 | €0.98 | +1.34% | €0.98 | €0.99 | €0.96 | 4.63M |
| 2026-09-04 | €0.97 | -0.45% | €0.98 | €0.98 | €0.96 | 6.27M |
| 2026-09-03 | €0.97 | +0.31% | €0.97 | €0.99 | €0.97 | 3.18M |
| 2026-09-02 | €0.97 | -0.33% | €0.95 | €1.00 | €0.95 | 5.36M |
| 2026-09-01 | €0.97 | -1.40% | €0.99 | €0.99 | €0.96 | 6.47M |
| 2026-08-31 | €0.99 | -0.66% | €0.99 | €0.99 | €0.98 | 4.74M |
| 2026-08-28 | €0.99 | -1.58% | €1.02 | €1.02 | €0.99 | 8.40M |
| 2026-08-27 | €1.01 | +0.40% | €1.01 | €1.02 | €1.01 | 3.67M |
| 2026-08-26 | €1.01 | +0.05% | €1.01 | €1.02 | €1.00 | 5.08M |
| 2026-08-25 | €1.01 | +1.90% | €1.00 | €1.01 | €0.99 | 7.42M |
| 2026-08-24 | €0.99 | -2.87% | €1.00 | €1.00 | €0.98 | 8.33M |
| 2026-08-21 | €1.02 | +2.07% | €1.00 | €1.02 | €0.99 | 5.90M |
| 2026-08-20 | €1.00 | -1.30% | €1.01 | €1.03 | €1.00 | 7.73M |
| 2026-08-19 | €1.01 | +1.54% | €0.99 | €1.02 | €0.99 | 7.45M |
| 2026-08-18 | €0.99 | -3.01% | €1.01 | €1.03 | €0.99 | 7.52M |
| 2026-08-17 | €1.02 | +3.04% | €1.00 | €1.03 | €0.99 | 6.81M |
| 2026-08-14 | €0.99 | -3.33% | €1.02 | €1.03 | €0.99 | 9.62M |
| 2026-08-13 | €1.03 | +2.39% | €1.04 | €1.04 | €1.02 | 13.77M |
| 2026-08-12 | €1.00 | +2.57% | €0.99 | €1.02 | €0.98 | 11.35M |
| 2026-08-11 | €0.98 | +2.92% | €0.95 | €0.99 | €0.93 | 12.79M |
| 2026-08-10 | €0.95 | -0.94% | €0.96 | €0.96 | €0.94 | 6.77M |
| 2026-08-07 | €0.96 | +1.52% | €0.95 | €0.97 | €0.95 | 9.50M |
| 2026-08-06 | €0.95 | +1.92% | €0.93 | €0.95 | €0.92 | 13.05M |
| 2026-08-05 | €0.93 | +2.56% | €0.91 | €0.93 | €0.91 | 15.51M |
| 2026-08-04 | €0.90 | +2.47% | €0.89 | €0.91 | €0.87 | 17.58M |
| 2026-08-03 | €0.88 | +0.52% | €0.88 | €0.91 | €0.86 | 21.24M |
| 2026-07-31 | €0.88 | +0.27% | €0.89 | €0.89 | €0.85 | 22.82M |
| 2026-07-30 | €0.88 | -20.27% | €0.94 | €0.94 | €0.83 | 73.28M |
| 2026-07-29 | €1.10 | -0.14% | €1.11 | €1.13 | €1.09 | 9.37M |
| 2026-07-28 | €1.10 | -2.65% | €1.13 | €1.13 | €1.09 | 8.06M |
| 2026-07-27 | €1.13 | +2.54% | €1.10 | €1.14 | €1.10 | 5.63M |
| 2026-07-24 | €1.10 | -0.77% | €1.11 | €1.12 | €1.10 | 5.16M |
| 2026-07-23 | €1.11 | -2.76% | €1.14 | €1.14 | €1.10 | 5.97M |
| 2026-07-22 | €1.14 | -1.08% | €1.15 | €1.15 | €1.13 | 4.50M |
| 2026-07-21 | €1.15 | +2.03% | €1.12 | €1.16 | €1.12 | 4.89M |
| 2026-07-20 | €1.13 | -1.27% | €1.15 | €1.16 | €1.13 | 3.39M |
| 2026-07-17 | €1.15 | -1.08% | €1.15 | €1.15 | €1.12 | 7.13M |
| 2026-07-16 | €1.16 | -0.98% | €1.17 | €1.17 | €1.15 | 4.70M |
| 2026-07-15 | €1.17 | +0.30% | €1.16 | €1.17 | €1.15 | 5.85M |
| 2026-07-14 | €1.17 | -1.14% | €1.18 | €1.18 | €1.16 | 4.39M |
| 2026-07-13 | €1.18 | -1.83% | €1.20 | €1.21 | €1.16 | 9.00M |
| 2026-07-10 | €1.20 | -4.15% | €1.25 | €1.27 | €1.20 | 11.94M |
| 2026-07-09 | €1.25 | -0.20% | €1.27 | €1.28 | €1.25 | 8.26M |
| 2026-07-08 | €1.26 | +0.52% | €1.25 | €1.27 | €1.24 | 7.71M |
| 2026-07-07 | €1.25 | +1.58% | €1.23 | €1.26 | €1.23 | 9.01M |
| 2026-07-06 | €1.23 | +0.24% | €1.24 | €1.24 | €1.21 | 6.57M |
| 2026-07-03 | €1.23 | +0.78% | €1.22 | €1.24 | €1.22 | 10.11M |
| 2026-07-02 | €1.22 | +1.58% | €1.19 | €1.23 | €1.19 | 8.14M |
| 2026-07-01 | €1.20 | -0.25% | €1.21 | €1.22 | €1.19 | 8.17M |
| 2026-06-30 | €1.20 | +2.30% | €1.18 | €1.21 | €1.18 | 9.42M |
| 2026-06-29 | €1.17 | +0.77% | €1.17 | €1.19 | €1.17 | 6.21M |
| 2026-06-26 | €1.17 | -0.38% | €1.16 | €1.17 | €1.14 | 8.74M |
| 2026-06-25 | €1.17 | +1.83% | €1.16 | €1.18 | €1.14 | 8.46M |
| 2026-06-24 | €1.15 | -0.82% | €1.17 | €1.17 | €1.14 | 5.68M |
| 2026-06-23 | €1.16 | +2.11% | €1.13 | €1.17 | €1.13 | 13.21M |
| 2026-06-22 | €1.13 | +0.44% | €1.13 | €1.14 | €1.12 | 6.46M |
| 2026-06-19 | €1.13 | +0.27% | €1.13 | €1.14 | €1.11 | 4.27M |
| 2026-06-18 | €1.13 | -0.04% | €1.12 | €1.14 | €1.12 | 6.29M |
| 2026-06-17 | €1.13 | +3.02% | €1.09 | €1.13 | €1.09 | 7.24M |
| 2026-06-16 | €1.09 | -1.40% | €1.11 | €1.12 | €1.09 | 5.67M |
| 2026-06-15 | €1.11 | -0.40% | €1.14 | €1.14 | €1.11 | 5.51M |
| 2026-06-12 | €1.11 | +1.46% | €1.10 | €1.12 | €1.09 | 5.92M |
| 2026-06-11 | €1.10 | +1.57% | €1.08 | €1.10 | €1.07 | 5.40M |
| 2026-06-10 | €1.08 | -1.23% | €1.09 | €1.10 | €1.07 | 6.82M |
| 2026-06-09 | €1.10 | -1.44% | €1.11 | €1.12 | €1.09 | 7.00M |
| 2026-06-08 | €1.11 | -0.58% | €1.11 | €1.14 | €1.09 | 9.29M |
| 2026-06-05 | €1.12 | +3.09% | €1.08 | €1.14 | €1.07 | 18.23M |
| 2026-06-04 | €1.08 | +2.55% | €1.09 | €1.10 | €1.06 | 11.23M |
| 2026-06-03 | €1.06 | -1.72% | €1.05 | €1.06 | €1.01 | 12.09M |
| 2026-06-02 | €1.08 | -4.27% | €1.12 | €1.12 | €1.07 | 13.36M |
| 2026-06-01 | €1.12 | -2.43% | €1.15 | €1.15 | €1.12 | 8.26M |
| 2026-05-29 | €1.15 | -2.46% | €1.19 | €1.19 | €1.14 | 10.86M |