Pharming Group N.V. - PHAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.17	18.02	18.02	18.26	17.76	31,353
January 12, 2026	18.93	18.78	18.78	19.05	18.52	41,900
January 09, 2026	18.6	18.71	18.71	18.82	17.65	18,428
January 08, 2026	17.8	17.89	17.89	18.05	17.5	19,043
January 07, 2026	17.01	17.18	17.18	17.26	16.99	20,507
January 06, 2026	16.91	16.86	16.86	17.05	16.55	25,700
January 05, 2026	17.37	16.81	16.81	17.37	16.6	48,820
January 02, 2026	17.06	17.14	17.14	17.36	16.82	31,401
December 31, 2025	16.77	17.67	17.67	17.69	16.61	26,726
December 30, 2025	16.93	16.81	16.81	17.4	16.72	27,032
December 29, 2025	17.26	16.93	16.93	17.37	16.55	58,200
December 26, 2025	18	17.8	17.8	18.3	17.5	20,818
December 24, 2025	17.21	18.09	18.09	18.1	17.21	15,701
December 23, 2025	17.18	17.24	17.24	17.84	16.98	25,027
December 22, 2025	17.06	17.71	17.71	17.77	17	26,243
December 19, 2025	16.15	16.62	16.62	16.62	16.15	7,411
December 18, 2025	16.46	16.3	16.3	16.57	16.16	11,240
December 17, 2025	16.87	16.61	16.61	17	16.35	28,118
December 16, 2025	16.55	16.59	16.59	16.82	16.26	26,359
December 15, 2025	17.01	16.28	16.28	17.8	16.28	44,800
December 12, 2025	17.29	17.98	17.98	18.12	17.18	58,789
December 11, 2025	17.54	17.73	17.73	17.85	17.16	15,800
December 10, 2025	17.15	17.48	17.48	17.58	17	8,900
December 09, 2025	16.88	17.01	17.01	17.11	16.84	6,319
December 08, 2025	17.02	16.99	16.99	17.35	16.68	29,246
December 05, 2025	17.17	16.75	16.75	17.17	16.46	28,900
December 04, 2025	16.2	17.35	17.35	17.67	16.2	47,905
December 03, 2025	16.55	15.81	15.81	16.55	15.81	12,622
December 02, 2025	16.43	16.21	16.21	16.52	15.76	14,230
December 01, 2025	16.62	16.23	16.23	17.15	16.17	22,100
November 28, 2025	16.72	17.5	17.5	17.81	16.7	28,362
November 26, 2025	17.31	17.75	17.75	17.86	17.31	10,574
November 25, 2025	17.23	17.06	17.06	17.41	16.85	5,116
November 24, 2025	16.85	17.12	17.12	17.5	16.72	16,811
November 21, 2025	16.37	16.26	16.26	16.64	16.25	15,248
November 20, 2025	16.77	16.25	16.25	16.83	16.11	17,932
November 19, 2025	16	16.11	16.11	16.7	15.91	16,965
November 18, 2025	16.37	15.91	15.91	16.37	15.81	10,211
November 17, 2025	16.92	16.23	16.23	17.13	16.22	25,447
November 14, 2025	16.83	16.81	16.81	17.63	16.72	17,200
November 13, 2025	17.45	17.62	17.62	17.67	17.28	25,200
November 12, 2025	16.54	17.15	17.15	17.4	16.54	25,700
November 11, 2025	16.6	15.79	15.79	16.6	15.79	42,100
November 10, 2025	16.83	17.55	17.55	17.76	16.65	60,500
November 07, 2025	16.1	15.43	15.43	16.25	14.61	23,500
November 06, 2025	15.83	14.7	14.7	16.5	14.16	41,849
November 05, 2025	12.73	13.18	13.18	13.18	12.68	10,142
November 04, 2025	13	13.16	13.16	13.16	13	1,700
November 03, 2025	13.3	13.32	13.32	13.43	13.03	7,300
October 31, 2025	13.2	13.1	13.1	13.27	13.03	4,418
October 30, 2025	13.08	13.14	13.14	13.17	13.03	3,600
October 29, 2025	13.82	13.41	13.41	13.82	13.13	15,500
October 28, 2025	13.2	13.76	13.76	13.84	13.2	11,777
October 27, 2025	13.48	13.33	13.33	14.1	13.33	17,321
October 24, 2025	14.13	13.6	13.6	14.13	13.42	12,336
October 23, 2025	13.25	14.81	14.81	14.81	13.25	7,605
October 22, 2025	13.43	13.37	13.37	13.45	13.08	7,128
October 21, 2025	13.68	13.57	13.57	13.88	13.52	4,300
October 20, 2025	13.71	14.21	14.21	14.25	13.66	10,044
October 17, 2025	14.25	14	14	14.33	13.98	8,115

Pharming Group N.V. (PHAR) NASDAQ