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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.41	14.38	14.38	14.61	14.38	5,823
October 15, 2025	14.18	14.37	14.37	14.7	13.96	13,400
October 14, 2025	14.65	14.55	14.55	14.65	14.03	12,400
October 13, 2025	14.57	14.61	14.61	14.77	14.4	28,418
October 10, 2025	14.63	14.27	14.27	14.65	13.99	8,865
October 09, 2025	14.34	14.59	14.59	14.81	14.34	4,407
October 08, 2025	14.22	14.37	14.37	14.48	14.22	4,300
October 07, 2025	15.35	14.67	14.67	15.35	14.35	26,222
October 06, 2025	15.84	15.38	15.38	15.84	15.13	9,901
October 03, 2025	16.13	16.14	16.14	16.29	15.75	10,700
October 02, 2025	15.37	15.23	15.23	15.37	14.95	1,900
October 01, 2025	15.29	15.39	15.39	15.69	15	10,020
September 30, 2025	14.8	14.45	14.45	15.29	14.24	8,552
September 29, 2025	14.21	14.18	14.18	14.27	13.92	19,004
September 26, 2025	13.54	13.79	13.79	13.82	13.17	48,379
September 25, 2025	14.99	14.8	14.8	15.2	14.8	8,700
September 24, 2025	14.95	14.74	14.74	15.3	14.72	7,762
September 23, 2025	14.92	14.77	14.77	15.07	14.73	24,144
September 22, 2025	14.84	14.83	14.83	14.96	14.59	7,713
September 19, 2025	14.68	14.88	14.88	14.88	14.59	10,400
September 18, 2025	14.2	13.86	13.86	14.49	13.83	19,400
September 17, 2025	14.21	14.6	14.6	14.99	14.21	11,200
September 16, 2025	14.37	13.9	13.9	15.27	13.9	37,026
September 15, 2025	14.6	13.89	13.89	14.97	13.63	13,202
September 12, 2025	14.93	14.68	14.68	14.93	14.35	6,783
September 11, 2025	15.19	14.8	14.8	15.19	14.51	11,718

Pharming Group N.V. (PHAR) NASDAQ