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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.22	13.51	13.51	15.61	13.51	13,300
September 09, 2025	14.42	14.87	14.87	14.87	14.3	8,500
September 08, 2025	15.2	14.52	14.52	15.2	14.52	8,546
September 05, 2025	15.18	15.26	15.26	15.6	14.42	21,454
September 04, 2025	14.77	14.87	14.87	15.23	14.62	10,408
September 03, 2025	14.4	14.36	14.36	15.4	14.06	9,000
September 02, 2025	13.71	14.01	14.01	14.88	13.6	9,130
August 29, 2025	14.98	14.9	14.9	15	14.59	8,789
August 28, 2025	14.51	14.59	14.59	14.67	14.28	5,510
August 27, 2025	13.81	13.97	13.97	14.49	13.81	4,419
August 26, 2025	13.98	13.4	13.4	13.98	13.12	16,358
August 25, 2025	14.26	14.28	14.28	14.77	13.7	21,230
August 22, 2025	13.38	13.7	13.7	13.83	13.28	14,941
August 21, 2025	12.58	12.66	12.66	12.77	12.25	8,524
August 20, 2025	12.47	12.22	12.22	12.75	12.13	14,047
August 19, 2025	12.5	12.58	12.58	12.6	12.34	11,727
August 18, 2025	11.98	12.39	12.39	12.76	11.98	15,715
August 15, 2025	11.53	11.65	11.65	11.7	11.53	2,992
August 14, 2025	11.23	11.38	11.38	11.39	11.17	9,934
August 13, 2025	11.3	11.25	11.25	11.33	11.02	4,334
August 12, 2025	11.84	11.3	11.3	11.84	11	14,628
August 11, 2025	12.5	12.1	12.1	12.5	11.7	25,819
August 08, 2025	12.18	13.23	13.23	17.08	11.96	11,316
August 07, 2025	12.17	12.15	12.15	12.72	12.01	8,200
August 06, 2025	12.2	12.29	12.29	12.85	11.9	24,040
August 05, 2025	12.33	12.48	12.48	12.48	11.91	6,670
August 04, 2025	11.62	12.25	12.25	12.25	11.3	25,800
August 01, 2025	10.71	10.96	11.2	11.29	10.55	22,969
July 31, 2025	11.16	11.11	11.11	11.25	10.71	16,518
July 30, 2025	9.9	10.09	10.09	10.09	9.54	10,024
July 29, 2025	9.82	10.21	10.21	10.25	9.82	1,493
July 28, 2025	10.32	10	10	10.32	10	6,500
July 25, 2025	10.39	10.26	10.46	10.46	10.15	13,030
July 24, 2025	10.27	10.19	10.19	10.28	10	897
July 23, 2025	9.95	10.1	10.1	10.23	9.85	1,000
July 22, 2025	10.04	9.8	9.8	10.04	9.8	1,461
July 21, 2025	10	10.23	10.23	10.29	9.81	8,000
July 18, 2025	10.27	10.25	10.25	10.34	10.25	4,037
July 17, 2025	10.25	10.31	10.31	10.92	10.16	14,300
July 16, 2025	9.99	10.25	10.25	10.25	9.99	735
July 15, 2025	10.27	10.11	10.11	10.42	10.11	721
July 14, 2025	10.31	10.35	10.35	10.35	10.31	618
July 11, 2025	10	10	10	10	10	1,032
July 10, 2025	10.49	10	10	10.49	10	5,740
July 09, 2025	10.39	10.01	10.01	10.39	9.99	1,100
July 08, 2025	10.38	10.59	10.59	10.59	10.38	747
July 07, 2025	9.88	9.88	9.88	9.88	9.88	796
July 03, 2025	10.41	10.58	10.58	10.58	10.41	344

Pharming Group N.V. (PHAR) NASDAQ