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 $709.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,180.28, while $1000 invested 1 year ago would be worth $864.96. This corresponds to total returns of -29.04%, 18.03%, -13.5%, respectively, with annualized returns of -5.88%, 3.37%, -13.5%.

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
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
July 06, 2026	13.96	14.31	14.31	14.31	13.78	10,825
July 02, 2026	13.85	13.77	13.77	13.97	13.72	4,577
July 01, 2026	13.8	13.66	13.66	13.8	13.6	4,576
June 30, 2026	13.58	13.89	13.89	13.96	13.47	6,777
June 29, 2026	13.55	13.4	13.4	13.55	13.02	8,650
June 26, 2026	13.15	13.34	13.34	13.5	13.05	3,483
June 25, 2026	13.27	13.27	13.27	13.42	12.96	10,883
June 24, 2026	13.03	12.98	12.98	13.38	12.92	9,426
June 23, 2026	13.26	12.87	12.87	13.38	12.84	7,275
June 22, 2026	12.85	12.71	12.71	13	12.71	5,362
June 18, 2026	12.93	12.87	12.87	13	12.82	3,253
June 17, 2026	12.56	12.65	12.65	12.97	12.56	1,839
June 16, 2026	12.7	12.51	12.51	12.76	12.51	2,016
June 15, 2026	13.15	12.82	12.82	13.15	12.82	3,583
June 12, 2026	12.7	12.81	12.81	12.98	12.7	6,849
June 11, 2026	12.28	12.88	12.88	12.88	12.28	2,400
June 10, 2026	12.51	12.28	12.28	12.63	12.28	3,863
June 09, 2026	12.72	12.59	12.59	12.72	12.32	4,130
June 08, 2026	12.99	12.8	12.8	13	12.12	9,394
June 05, 2026	12.85	12.54	12.54	13.2	11.96	10,768
June 04, 2026	12.4	12.47	12.47	12.52	12.05	11,827
June 03, 2026	12.25	12.24	12.24	12.59	12.19	4,451
June 02, 2026	12.56	12.28	12.28	12.65	12.28	22,566
June 01, 2026	12.98	13.1	13.1	13.1	12.83	11,154
May 29, 2026	13.44	12.99	12.99	13.44	12.99	21,756
May 28, 2026	13.69	13.66	13.66	13.77	13.48	12,135
May 27, 2026	13.43	13.41	13.41	13.61	13.41	4,746