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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.42	16.36	16.36	16.57	16.13	11,196
February 19, 2026	16.66	16.47	16.47	17.44	16.3	21,829
February 18, 2026	16.59	16.78	16.78	17.22	16.59	27,577
February 17, 2026	15.69	16.3	16.3	16.5	15.65	33,998
February 13, 2026	15.4	15.42	15.42	15.75	15.32	14,000
February 12, 2026	15.81	15.3	15.3	15.84	15.26	38,522
February 11, 2026	16.13	15.57	15.57	16.13	15.57	44,327
February 10, 2026	16.46	16.19	16.19	16.47	16.09	21,176
February 09, 2026	16.28	16.37	16.37	16.41	16.08	28,509
February 06, 2026	16.1	16.09	16.09	16.45	15.96	38,000
February 05, 2026	16.52	16.04	16.04	16.84	15.95	67,334
February 04, 2026	17.43	16.88	16.88	17.43	16.58	26,400
February 03, 2026	17.71	17.26	17.26	18	17	50,056
February 02, 2026	17.01	16.98	16.98	17.42	16.3	114,710
January 30, 2026	20.76	20.47	20.47	20.96	20.2	30,200
January 29, 2026	20.75	20.69	20.69	21.13	20.5	36,038
January 28, 2026	20.68	20.59	20.59	21	20.2	55,331
January 27, 2026	20.7	21.18	21.18	21.34	20.53	29,268
January 26, 2026	19.87	20.4	20.4	20.59	19.87	31,344
January 23, 2026	19.93	19.7	19.7	19.99	19.67	16,712
January 22, 2026	19.53	19.93	19.93	20.09	19.32	37,025
January 21, 2026	17.75	17.92	17.92	18.33	17.35	19,223
January 20, 2026	17.52	17.92	17.92	17.96	17.25	37,713
January 16, 2026	18.54	18.44	18.44	18.71	18.36	17,900
January 15, 2026	18.4	18.16	18.16	18.46	18.01	16,000
January 14, 2026	18.01	18.72	18.72	18.72	17.89	28,581
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

Pharming Group N.V. (PHAR) NASDAQ