5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+17.31%
3 MONTH PERFORMANCE
+18.66%
6 MONTH PERFORMANCE
+40.14%
YEAR-TO-DATE PERFORMANCE
+2.28%
1 YEAR PERFORMANCE
+15.34%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 907 | $709.19 M |
| 05/28/2025 | $10.38 | $10.02 (-3.47%) | $10.38 | $10.02 | 903 | $670.38 M |
| 05/27/2025 | $10.83 | $10.80 (-0.28%) | $10.89 | $10.65 | 2.93 K | $722.57 M |
| 05/23/2025 | $10.37 | $10.38 (0.1%) | $10.50 | $10.37 | 1.30 K | $694.47 M |
| 05/22/2025 | $10.44 | $10.50 (0.57%) | $10.50 | $10.44 | 700 | $702.50 M |
| 05/21/2025 | $10.70 | $10.49 (-1.96%) | $10.70 | $10.08 | 2.50 K | $701.83 M |
| 05/20/2025 | $10.04 | $10.02 (-0.2%) | $10.29 | $10.02 | 3.30 K | $670.38 M |
| 05/19/2025 | $9.31 | $9.31 (0%) | $9.31 | $9.31 | 0 | $622.88 M |
| 05/16/2025 | $9.32 | $9.31 (-0.11%) | $9.32 | $8.69 | 3.60 K | $622.88 M |
| 05/15/2025 | $9.33 | $9.13 (-2.14%) | $9.34 | $9.13 | 2.40 K | $610.84 M |
| 05/14/2025 | $9.54 | $9.15 (-4.09%) | $9.54 | $9.15 | 14.60 K | $612.18 M |
| 05/13/2025 | $9.70 | $10.00 (3.09%) | $10.00 | $9.70 | 3.30 K | $669.05 M |
| 05/12/2025 | $9.54 | $9.71 (1.78%) | $9.73 | $9.54 | 1.40 K | $649.64 M |
| 05/09/2025 | $10.11 | $10.03 (-0.79%) | $10.23 | $9.90 | 2.40 K | $682.35 M |
| 05/08/2025 | $10.15 | $10.01 (-1.38%) | $10.28 | $9.55 | 7.45 K | $680.99 M |
| 05/07/2025 | $8.63 | $9.00 (4.29%) | $9.20 | $8.60 | 2.40 K | $612.28 M |
| 05/06/2025 | $8.93 | $9.05 (1.34%) | $9.05 | $8.86 | 4.35 K | $615.68 M |
| 05/05/2025 | $9.40 | $9.38 (-0.21%) | $9.40 | $9.07 | 4.60 K | $638.13 M |
| 05/02/2025 | $9.19 | $8.96 (-2.5%) | $9.38 | $8.95 | 3.43 K | $609.56 M |
| 05/01/2025 | $8.39 | $8.75 (4.29%) | $9.00 | $8.39 | 2.40 K | $595.27 M |
| 04/30/2025 | $8.85 | $8.78 (-0.79%) | $8.85 | $8.78 | 2.20 K | $597.31 M |
| 04/29/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 0 | $578.94 M |
| 04/28/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 0 | $578.94 M |
| 04/25/2025 | $8.58 | $8.51 (-0.82%) | $8.61 | $8.51 | 3.73 K | $629.74 M |
| 04/24/2025 | $8.26 | $8.58 (3.87%) | $8.58 | $8.26 | 1.74 K | $634.92 M |
| 04/23/2025 | $8.45 | $8.27 (-2.13%) | $8.49 | $8.27 | 6.60 K | $611.98 M |
| 04/22/2025 | $8.10 | $8.39 (3.58%) | $8.39 | $8.05 | 3.82 K | $620.86 M |
| 04/21/2025 | $8.84 | $8.15 (-7.81%) | $8.84 | $8.09 | 2.86 K | $603.10 M |
| 04/17/2025 | $8.09 | $8.09 (0%) | $8.09 | $8.09 | 0 | $598.66 M |
| 04/16/2025 | $8.28 | $8.09 (-2.29%) | $8.51 | $8.03 | 2.42 K | $598.66 M |
| 04/15/2025 | $8.02 | $8.16 (1.75%) | $8.16 | $8.02 | 1.13 K | $603.84 M |
| 04/14/2025 | $8.52 | $8.00 (-6.1%) | $8.52 | $8.00 | 6.91 K | $592.00 M |
| 04/11/2025 | $7.79 | $8.05 (3.34%) | $8.10 | $7.79 | 2.31 K | $595.70 M |
| 04/10/2025 | $8.00 | $8.09 (1.12%) | $8.33 | $8.00 | 2.49 K | $598.66 M |
| 04/09/2025 | $7.90 | $8.20 (3.8%) | $8.39 | $7.90 | 4.50 K | $606.80 M |
| 04/08/2025 | $8.20 | $7.84 (-4.39%) | $8.42 | $7.84 | 5.12 K | $580.16 M |
| 04/07/2025 | $7.66 | $8.11 (5.87%) | $8.41 | $7.53 | 7.43 K | $600.14 M |
| 04/04/2025 | $7.77 | $7.69 (-1.03%) | $7.99 | $7.69 | 6.53 K | $569.06 M |
| 04/03/2025 | $7.97 | $7.65 (-4.02%) | $8.33 | $7.50 | 13.00 K | $566.10 M |
| 04/02/2025 | $7.90 | $8.32 (5.32%) | $8.60 | $7.90 | 13.70 K | $615.68 M |
| 04/01/2025 | $8.31 | $8.62 (3.73%) | $8.70 | $8.10 | 4.40 K | $637.88 M |
| 03/31/2025 | $8.45 | $8.37 (-0.95%) | $8.59 | $8.10 | 2.15 K | $619.38 M |
| 03/28/2025 | $8.66 | $8.31 (-4.04%) | $8.85 | $8.29 | 8.45 K | $614.94 M |
| 03/27/2025 | $8.62 | $8.65 (0.35%) | $8.65 | $8.03 | 4.42 K | $640.10 M |
| 03/26/2025 | $8.78 | $8.78 (0%) | $8.78 | $8.78 | 1.22 K | $649.72 M |
| 03/25/2025 | $8.85 | $8.72 (-1.47%) | $8.85 | $8.60 | 1.52 K | $645.28 M |
| 03/24/2025 | $8.71 | $8.83 (1.38%) | $8.84 | $8.71 | 2.63 K | $653.42 M |
| 03/21/2025 | $8.67 | $8.84 (1.96%) | $9.00 | $8.58 | 5.51 K | $654.16 M |
| 03/20/2025 | $8.93 | $8.93 (0%) | $8.93 | $8.93 | 0 | $660.82 M |
| 03/19/2025 | $8.79 | $8.93 (1.59%) | $8.93 | $8.79 | 1.25 K | $660.82 M |
| 03/18/2025 | $8.77 | $8.80 (0.34%) | $8.99 | $8.77 | 6.60 K | $651.20 M |
| 03/17/2025 | $8.86 | $8.80 (-0.68%) | $8.93 | $8.62 | 11.60 K | $651.20 M |
| 03/14/2025 | $8.66 | $8.95 (3.35%) | $8.95 | $8.57 | 2.84 K | $662.30 M |
| 03/13/2025 | $8.69 | $8.74 (0.58%) | $9.18 | $8.59 | 20.61 K | $646.76 M |
| 03/12/2025 | $8.00 | $7.74 (-3.25%) | $8.00 | $7.74 | 7.31 K | $572.76 M |
| 03/11/2025 | $7.97 | $7.91 (-0.75%) | $8.50 | $7.80 | 26.70 K | $585.34 M |
| 03/10/2025 | $8.20 | $7.96 (-2.93%) | $8.20 | $7.95 | 5.20 K | $589.04 M |
| 03/07/2025 | $8.25 | $8.05 (-2.42%) | $8.81 | $8.05 | 3.70 K | $595.70 M |
| 03/06/2025 | $8.65 | $8.37 (-3.24%) | $8.70 | $7.98 | 9.01 K | $619.38 M |
| 03/05/2025 | $8.95 | $8.86 (-1.01%) | $9.17 | $8.21 | 11.12 K | $655.64 M |
| 03/04/2025 | $8.89 | $9.25 (4.05%) | $9.25 | $8.72 | 30.63 K | $684.50 M |
| 03/03/2025 | $9.11 | $9.15 (0.44%) | $9.15 | $8.88 | 2.40 K | $677.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
