NASDAQ : PHAR
Pharming Group N.V. — Price history
Healthcare · Biotechnology · Netherlands
Last price 12.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 868.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pharming Group N.V. (PHAR) closed at 12.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.2 | 12.31 | 12.09 | 12.23 | 14,047 | +0.82% |
| 2026-10-29 | 12.25 | 12.27 | 11.75 | 12.13 | 12,423 | -1.06% |
| 2026-10-28 | 11.85 | 12.28 | 11.85 | 12.26 | 29,025 | +3.29% |
| 2026-10-27 | 12.01 | 12.19 | 11.765 | 11.87 | 19,190 | -0.25% |
| 2026-10-26 | 11.55 | 11.92 | 11.55 | 11.9 | 43,472 | +6.25% |
| 2026-10-23 | 11.32 | 11.45 | 10.76 | 11.2 | 25,784 | +4.97% |
| 2026-10-22 | 10.57 | 10.8 | 10.55 | 10.67 | 21,601 | +10.57% |
| 2026-10-21 | 9.47 | 9.73 | 9.45 | 9.65 | 10,920 | -1.03% |
| 2026-10-20 | 9.39 | 9.77 | 9.341 | 9.75 | 6,279 | +7.03% |
| 2026-10-19 | 9.315 | 9.34 | 9.11 | 9.11 | 13,371 | -2.67% |
| 2026-10-16 | 9.5 | 9.515 | 9.31 | 9.36 | 9,029 | -2.80% |
| 2026-10-15 | 9.5 | 10.03 | 9.5 | 9.63 | 7,342 | -0.10% |
| 2026-10-14 | 9.55 | 9.64 | 9.49 | 9.64 | 3,957 | +2.12% |
| 2026-10-13 | 9.62 | 9.62 | 9.32 | 9.44 | 28,940 | -1.77% |
| 2026-10-12 | 9.9 | 9.9 | 9.561 | 9.61 | 7,510 | -1.84% |
| 2026-10-09 | 9.79 | 9.85 | 9.525 | 9.79 | 3,332 | +2.73% |
| 2026-10-08 | 9.65 | 9.772 | 9.441 | 9.53 | 5,117 | -1.24% |
| 2026-10-07 | 9.65 | 9.75 | 9.59 | 9.65 | 3,833 | -0.31% |
| 2026-10-06 | 9.86 | 9.86 | 9.68 | 9.68 | 6,726 | -1.22% |
| 2026-10-05 | 9.75 | 10.08 | 9.736 | 9.8 | 10,814 | +0.51% |
| 2026-10-02 | 9.95 | 9.959 | 9.75 | 9.75 | 12,408 | -2.01% |
| 2026-10-01 | 10.08 | 10.15 | 9.95 | 9.95 | 12,089 | -0.40% |
| 2026-09-30 | 10.16 | 10.28 | 9.99 | 9.99 | 12,320 | -0.20% |
| 2026-09-29 | 10.17 | 10.23 | 10 | 10.01 | 26,267 | -4.85% |
| 2026-09-28 | 10.46 | 10.7 | 10.33 | 10.52 | 15,477 | +0.57% |
| 2026-09-25 | 10.42 | 11.15 | 10.25 | 10.46 | 128,547 | +0.19% |
| 2026-09-24 | 10.59 | 10.64 | 10.36 | 10.44 | 31,867 | -3.06% |
| 2026-09-23 | 11 | 11.06 | 10.65 | 10.77 | 28,598 | -4.35% |
| 2026-09-22 | 11.11 | 11.48 | 10.988 | 11.26 | 51,291 | +4.16% |
| 2026-09-21 | 10.5 | 11.5 | 10.5 | 10.81 | 218,384 | +2.46% |
| 2026-09-18 | 10.72 | 10.75 | 10.5 | 10.55 | 7,852 | -2.13% |
| 2026-09-17 | 10.73 | 10.945 | 10.73 | 10.78 | 5,399 | +1.70% |
| 2026-09-16 | 10.67 | 10.75 | 10.5 | 10.6 | 58,027 | +0.47% |
| 2026-09-15 | 10.82 | 10.83 | 10.44 | 10.55 | 15,274 | -2.50% |
| 2026-09-14 | 10.78 | 11.193 | 10.72 | 10.82 | 19,681 | -3.48% |
| 2026-09-11 | 10.82 | 11.693 | 10.652 | 11.21 | 39,069 | +3.75% |
| 2026-09-10 | 10.91 | 10.97 | 10.67 | 10.805 | 15,338 | -1.50% |
| 2026-09-09 | 11.15 | 11.54 | 10.97 | 10.97 | 12,132 | -4.61% |
| 2026-09-08 | 11.38 | 11.5 | 11.3 | 11.5 | 21,512 | +2.40% |
| 2026-09-04 | 11.16 | 11.54 | 11.16 | 11.23 | 5,544 | -2.01% |
| 2026-09-03 | 11.38 | 11.48 | 11.305 | 11.46 | 5,350 | +2.32% |
| 2026-09-02 | 11.512 | 11.551 | 11.2 | 11.2 | 4,986 | +0.81% |
| 2026-09-01 | 11.36 | 11.59 | 11.029 | 11.11 | 34,509 | -3.22% |
| 2026-08-31 | 11.5 | 11.66 | 11.48 | 11.48 | 12,357 | -1.88% |
| 2026-08-28 | 11.81 | 11.81 | 11.628 | 11.7 | 9,446 | -0.68% |
| 2026-08-27 | 11.835 | 11.96 | 11.77 | 11.78 | 6,429 | -1.42% |
| 2026-08-26 | 11.86 | 12.32 | 11.72 | 11.95 | 35,540 | +1.53% |
| 2026-08-25 | 11.67 | 11.96 | 11.67 | 11.77 | 21,511 | +2.71% |
| 2026-08-24 | 11.62 | 12.21 | 11.45 | 11.46 | 23,169 | -3.29% |
| 2026-08-21 | 11.76 | 11.97 | 11.73 | 11.85 | 11,007 | +1.46% |
| 2026-08-20 | 11.84 | 12.034 | 11.68 | 11.68 | 17,975 | -1.43% |
| 2026-08-19 | 11.89 | 12.05 | 11.675 | 11.85 | 17,233 | -0.50% |
| 2026-08-18 | 11.65 | 11.91 | 11.5 | 11.91 | 22,013 | +1.02% |
| 2026-08-17 | 11.72 | 12.122 | 11.72 | 11.79 | 17,279 | +0.60% |
| 2026-08-14 | 11.92 | 12.508 | 11.667 | 11.72 | 20,712 | -5.10% |
| 2026-08-13 | 12.06 | 13.32 | 11.8 | 12.35 | 32,811 | +4.40% |
| 2026-08-12 | 11.81 | 12.13 | 11.64 | 11.83 | 38,281 | -3.27% |
| 2026-08-11 | 11.46 | 12.34 | 11.31 | 12.23 | 89,776 | +7.75% |
| 2026-08-10 | 10.82 | 11.716 | 10.538 | 11.35 | 62,601 | +3.65% |
| 2026-08-07 | 11.08 | 11.15 | 10.89 | 10.95 | 6,392 | +0.92% |
| 2026-08-06 | 10.76 | 10.99 | 10.715 | 10.85 | 3,735 | +1.64% |
| 2026-08-05 | 10.66 | 10.849 | 10.54 | 10.675 | 5,278 | +4.04% |
| 2026-08-04 | 10.4 | 10.551 | 10.01 | 10.26 | 10,503 | +4.48% |
| 2026-08-03 | 10.13 | 10.185 | 9.81 | 9.82 | 33,876 | -2.58% |
| 2026-07-31 | 10.05 | 10.5 | 9.72 | 10.08 | 26,898 | -6.23% |
| 2026-07-30 | 9.65 | 10.75 | 9.62 | 10.75 | 49,796 | -10.49% |
| 2026-07-29 | 12.83 | 12.83 | 12.01 | 12.01 | 3,476 | -6.61% |
| 2026-07-28 | 12.76 | 12.983 | 12.397 | 12.86 | 4,236 | -1.18% |
| 2026-07-27 | 12.85 | 13.02 | 12.85 | 13.013 | 5,736 | +3.15% |
| 2026-07-24 | 12.79 | 12.959 | 12.57 | 12.615 | 5,373 | -4.21% |
| 2026-07-23 | 12.75 | 13.17 | 12.75 | 13.17 | 2,226 | +1.62% |
| 2026-07-22 | 13.279 | 13.4 | 12.74 | 12.96 | 2,119 | -1.26% |
| 2026-07-21 | 13.185 | 13.265 | 13.08 | 13.125 | 3,002 | +0.11% |
| 2026-07-20 | 13.24 | 13.24 | 13.1 | 13.11 | 10,011 | -2.67% |
| 2026-07-17 | 13.325 | 13.47 | 12.85 | 13.47 | 6,977 | +1.35% |
| 2026-07-16 | 13.36 | 13.36 | 13.08 | 13.29 | 4,242 | -0.82% |
| 2026-07-15 | 13.39 | 13.4 | 13.31 | 13.4 | 3,756 | -0.11% |
| 2026-07-14 | 13.44 | 13.7 | 13.3 | 13.415 | 4,322 | -2.58% |
| 2026-07-13 | 13.79 | 13.98 | 13.22 | 13.77 | 11,758 | -0.65% |
| 2026-07-10 | 14.27 | 14.27 | 13 | 13.86 | 13,766 | -1.28% |
| 2026-07-09 | 14.39 | 14.5 | 13.81 | 14.04 | 3,373 | -1.82% |
| 2026-07-08 | 14.5 | 14.79 | 14.075 | 14.3 | 8,042 | -1.11% |
| 2026-07-07 | 14.43 | 14.46 | 14.164 | 14.46 | 4,633 | +1.05% |
| 2026-07-06 | 13.96 | 14.31 | 13.78 | 14.31 | 10,825 | +3.92% |
| 2026-07-02 | 13.85 | 13.97 | 13.72 | 13.77 | 4,582 | +0.84% |
| 2026-07-01 | 13.8 | 13.8 | 13.6 | 13.656 | 4,576 | -1.69% |
| 2026-06-30 | 13.58 | 13.96 | 13.47 | 13.89 | 6,978 | +3.66% |
| 2026-06-29 | 13.55 | 13.55 | 13.02 | 13.4 | 8,650 | +0.45% |
| 2026-06-26 | 13.15 | 13.5 | 13.05 | 13.34 | 3,483 | +0.53% |
| 2026-06-25 | 13.27 | 13.417 | 12.96 | 13.27 | 10,893 | +2.23% |
| 2026-06-24 | 13.03 | 13.38 | 12.92 | 12.98 | 9,426 | +0.85% |
| 2026-06-23 | 13.26 | 13.38 | 12.835 | 12.87 | 7,275 | +1.26% |
| 2026-06-22 | 12.85 | 13.005 | 12.71 | 12.71 | 5,362 | -1.27% |
| 2026-06-18 | 12.93 | 13 | 12.82 | 12.874 | 3,253 | +1.77% |
| 2026-06-17 | 12.56 | 12.972 | 12.56 | 12.65 | 1,839 | +1.12% |
| 2026-06-16 | 12.7 | 12.76 | 12.51 | 12.51 | 2,016 | -2.38% |
| 2026-06-15 | 13.15 | 13.15 | 12.815 | 12.815 | 3,583 | +0.08% |
| 2026-06-12 | 12.701 | 12.98 | 12.701 | 12.805 | 6,849 | -0.58% |
| 2026-06-11 | 12.28 | 12.88 | 12.28 | 12.88 | 2,400 | +4.89% |
| 2026-06-10 | 12.51 | 12.63 | 12.28 | 12.28 | 3,863 | -2.46% |
| 2026-06-09 | 12.72 | 12.72 | 12.32 | 12.59 | 4,130 | -1.64% |
| 2026-06-08 | 12.99 | 13 | 12.117 | 12.8 | 9,399 | +2.06% |
| 2026-06-05 | 12.85 | 13.2 | 11.96 | 12.541 | 10,858 | +0.57% |
| 2026-06-04 | 12.4 | 12.52 | 12.05 | 12.47 | 11,827 | +1.88% |
| 2026-06-03 | 12.25 | 12.59 | 12.19 | 12.24 | 4,600 | -0.33% |
| 2026-06-02 | 12.56 | 12.65 | 12.28 | 12.28 | 22,567 | -6.26% |
| 2026-06-01 | 12.98 | 13.1 | 12.832 | 13.1 | 11,155 | +0.85% |
| 2026-05-29 | 13.44 | 13.44 | 12.99 | 12.99 | 21,756 | -4.90% |
| 2026-05-28 | 13.693 | 13.77 | 13.48 | 13.66 | 12,136 | +1.86% |
| 2026-05-27 | 13.43 | 13.61 | 13.41 | 13.41 | 4,779 | -1.54% |
| 2026-05-26 | 13.6 | 13.72 | 13.41 | 13.62 | 31,406 | +8.10% |
| 2026-05-22 | 12.97 | 13.19 | 12.34 | 12.6 | 25,524 | -1.64% |
| 2026-05-21 | 12.86 | 12.885 | 12.65 | 12.81 | 6,056 | -0.47% |
| 2026-05-20 | 12.68 | 12.92 | 12.68 | 12.87 | 6,407 | +2.14% |
| 2026-05-19 | 12.52 | 12.71 | 12.5 | 12.6 | 7,602 | -0.16% |
| 2026-05-18 | 12.666 | 12.78 | 11.84 | 12.62 | 18,809 | -2.32% |
| 2026-05-15 | 12.92 | 13 | 12.56 | 12.92 | 4,841 | -0.31% |
| 2026-05-14 | 13.44 | 13.44 | 12.27 | 12.96 | 12,678 | -0.08% |
| 2026-05-13 | 12.86 | 13.112 | 12.83 | 12.97 | 12,667 | -0.92% |
| 2026-05-12 | 13 | 13.129 | 12.926 | 13.09 | 8,202 | +3.69% |