Pharming Group N.V. (PHAR) NASDAQ

Currency In USD

PHAR Historical Return

If you invested $1000 in Pharming Group N.V. (PHAR) since IPO date, it would be worth $595.81 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,075.68, while $1000 invested 1 year ago would be worth $653.32. This corresponds to total returns of -40.42%, 7.57%, -34.67%, respectively, with annualized returns of -8.57%, 1.47%, -34.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10.08	9.95	9.95	10.15	9.95	12,089
September 30, 2026	10.16	9.99	9.99	10.28	9.99	12,310
September 29, 2026	10.17	10.01	10.01	10.23	10	26,522
September 28, 2026	10.46	10.52	10.52	10.7	10.33	15,466
September 25, 2026	10.42	10.46	10.46	11.15	10.25	128,251
September 24, 2026	10.59	10.44	10.44	10.64	10.36	31,712
September 23, 2026	11	10.77	10.77	11.06	10.65	28,596
September 22, 2026	11.11	11.26	11.26	11.48	10.99	51,291
September 21, 2026	10.53	10.81	10.81	11.5	10.53	217,283
September 18, 2026	10.72	10.55	10.55	10.75	10.5	7,852
September 17, 2026	10.73	10.78	10.78	10.95	10.73	5,399
September 16, 2026	10.67	10.6	10.6	10.75	10.5	58,026
September 15, 2026	10.82	10.55	10.55	10.83	10.44	15,273
September 11, 2026	10.82	11.21	11.21	11.69	10.65	38,526
September 10, 2026	10.91	10.81	10.81	10.97	10.67	15,338
September 09, 2026	11.15	10.97	10.97	11.54	10.97	12,132
September 08, 2026	11.38	11.5	11.5	11.5	11.3	21,511
September 04, 2026	11.16	11.23	11.23	11.54	11.16	5,543
September 03, 2026	11.38	11.46	11.46	11.48	11.31	5,350
September 02, 2026	11.51	11.2	11.2	11.55	11.2	5,053
September 01, 2026	11.36	11.11	11.11	11.59	11.03	34,318
August 31, 2026	11.5	11.48	11.48	11.66	11.48	12,356
August 28, 2026	11.81	11.7	11.7	11.81	11.63	9,446
August 27, 2026	11.84	11.78	11.78	11.96	11.77	6,428
August 26, 2026	11.86	11.95	11.95	12.32	11.72	35,539
August 25, 2026	11.67	11.77	11.77	11.96	11.67	21,511
August 24, 2026	11.62	11.46	11.46	12.21	11.45	23,168
August 21, 2026	11.76	11.85	11.85	11.97	11.73	11,004
August 20, 2026	11.84	11.68	11.68	12.03	11.68	18,064
August 19, 2026	11.89	11.85	11.85	12.05	11.68	17,232
August 18, 2026	11.65	11.91	11.91	11.91	11.5	22,012
August 17, 2026	11.72	11.79	11.79	12.12	11.72	17,279
August 14, 2026	11.92	11.72	11.72	12.51	11.67	20,712
August 13, 2026	12.06	12.35	12.35	13.32	11.8	32,806
August 12, 2026	11.81	11.83	11.83	12.13	11.64	38,281
August 11, 2026	11.46	12.23	12.23	12.33	11.31	0
August 10, 2026	10.82	11.35	11.35	11.72	10.54	62,579
August 07, 2026	11.08	10.95	10.95	11.15	10.89	6,391
August 06, 2026	10.76	10.85	10.85	10.99	10.72	3,735
August 05, 2026	10.66	10.68	10.68	10.85	10.54	5,277
August 04, 2026	10.4	10.26	10.26	10.55	10.01	10,492
August 03, 2026	10.13	9.82	9.82	10.19	9.81	33,874
July 31, 2026	10.05	10.08	10.08	10.5	9.72	26,721
July 30, 2026	9.65	10.75	10.75	10.75	9.62	49,553
July 29, 2026	12.83	12.01	12.01	12.83	12.01	3,226
July 28, 2026	12.76	12.86	12.86	12.98	12.4	4,236
July 27, 2026	12.85	13.01	13.01	13.02	12.85	5,736
July 23, 2026	12.75	13.17	13.17	13.17	12.75	2,226
July 22, 2026	13.28	12.96	12.96	13.4	12.74	2,118
July 21, 2026	13.19	13.13	13.13	13.27	13.08	3,002
July 20, 2026	13.24	13.11	13.11	13.24	13.1	10,010
July 17, 2026	13.33	13.47	13.47	13.47	12.85	6,977
July 16, 2026	13.36	13.29	13.29	13.36	13.08	4,242
July 15, 2026	13.39	13.4	13.4	13.4	13.31	3,756
July 14, 2026	13.44	13.42	13.42	13.7	13.3	4,322
July 13, 2026	13.79	13.77	13.77	13.98	13.22	11,755
July 10, 2026	14.27	13.86	13.86	14.27	13	13,891
July 09, 2026	14.39	14.04	14.04	14.5	13.81	3,373
July 08, 2026	14.5	14.3	14.3	14.79	14.08	8,042
July 07, 2026	14.43	14.46	14.46	14.46	14.16	4,633