5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-22.94%
6 MONTH PERFORMANCE
-0.49%
YEAR-TO-DATE PERFORMANCE
-19.96%
1 YEAR PERFORMANCE
-25.09%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $7.90 | $8.06 (2.03%) | $8.43 | $7.90 | 12,341 | |
| 04/01/2025 | $8.31 | $8.62 (3.73%) | $8.70 | $8.10 | 4,400 | $594.08 M |
| 03/31/2025 | $8.45 | $8.37 (-0.95%) | $8.59 | $8.10 | 2,148 | $576.85 M |
| 03/28/2025 | $8.66 | $8.31 (-4.04%) | $8.85 | $8.29 | 8,451 | $572.71 M |
| 03/27/2025 | $8.62 | $8.65 (0.35%) | $8.65 | $8.03 | 4,423 | $596.15 M |
| 03/26/2025 | $8.78 | $8.78 (0%) | $8.78 | $8.78 | 1,222 | $605.11 M |
| 03/25/2025 | $8.85 | $8.72 (-1.47%) | $8.85 | $8.60 | 1,521 | $600.97 M |
| 03/24/2025 | $8.71 | $8.83 (1.38%) | $8.84 | $8.71 | 2,628 | $608.55 M |
| 03/21/2025 | $8.67 | $8.84 (1.96%) | $9.00 | $8.58 | 5,512 | $609.24 M |
| 03/20/2025 | $8.93 | $8.93 (0%) | $8.93 | $8.93 | 0 | $615.44 M |
| 03/19/2025 | $8.79 | $8.93 (1.59%) | $8.93 | $8.79 | 1,245 | $615.44 M |
| 03/18/2025 | $8.77 | $8.80 (0.34%) | $8.99 | $8.77 | 6,600 | $606.48 M |
| 03/17/2025 | $8.86 | $8.80 (-0.68%) | $8.93 | $8.62 | 11,600 | $606.48 M |
| 03/14/2025 | $8.66 | $8.95 (3.35%) | $8.95 | $8.57 | 2,836 | $578.39 M |
| 03/13/2025 | $8.69 | $8.74 (0.58%) | $9.18 | $8.59 | 20,612 | $564.82 M |
| 03/12/2025 | $8.00 | $7.74 (-3.25%) | $8.00 | $7.74 | 7,307 | $500.20 M |
| 03/11/2025 | $7.97 | $7.91 (-0.75%) | $8.50 | $7.80 | 26,700 | $511.18 M |
| 03/10/2025 | $8.20 | $7.96 (-2.93%) | $8.20 | $7.95 | 5,200 | $514.42 M |
| 03/07/2025 | $8.25 | $8.05 (-2.42%) | $8.81 | $8.05 | 3,700 | $520.23 M |
| 03/06/2025 | $8.65 | $8.37 (-3.24%) | $8.70 | $7.98 | 9,009 | $540.91 M |
| 03/05/2025 | $8.95 | $8.86 (-1.01%) | $9.17 | $8.21 | 11,118 | $572.58 M |
| 03/04/2025 | $8.89 | $9.25 (4.05%) | $9.25 | $8.72 | 30,628 | $597.78 M |
| 03/03/2025 | $9.11 | $9.15 (0.44%) | $9.15 | $8.88 | 2,400 | $591.32 M |
| 02/28/2025 | $9.06 | $8.68 (-4.19%) | $9.19 | $8.50 | 3,503 | $560.95 M |
| 02/27/2025 | $9.23 | $8.54 (-7.48%) | $9.39 | $8.54 | 3,039 | $551.90 M |
| 02/26/2025 | $9.49 | $9.15 (-3.58%) | $9.49 | $9.15 | 1,039 | $591.32 M |
| 02/25/2025 | $9.50 | $9.12 (-4%) | $9.50 | $9.12 | 3,200 | $589.38 M |
| 02/24/2025 | $9.65 | $9.24 (-4.25%) | $9.65 | $9.01 | 4,911 | $597.14 M |
| 02/21/2025 | $9.10 | $8.86 (-2.64%) | $9.20 | $8.81 | 2,800 | $572.58 M |
| 02/20/2025 | $9.09 | $8.95 (-1.54%) | $9.12 | $8.53 | 6,734 | $578.39 M |
| 02/19/2025 | $9.18 | $8.52 (-7.19%) | $9.42 | $8.50 | 2,800 | $550.61 M |
| 02/18/2025 | $9.35 | $9.46 (1.18%) | $9.50 | $8.86 | 3,034 | $611.35 M |
| 02/14/2025 | $9.06 | $9.20 (1.55%) | $9.20 | $8.76 | 3,600 | $594.55 M |
| 02/13/2025 | $8.89 | $8.85 (-0.45%) | $8.89 | $8.47 | 4,344 | $571.93 M |
| 02/12/2025 | $8.72 | $8.95 (2.64%) | $8.95 | $8.14 | 3,236 | $578.39 M |
| 02/11/2025 | $8.77 | $8.56 (-2.39%) | $9.24 | $7.95 | 15,100 | $553.19 M |
| 02/10/2025 | $8.85 | $8.77 (-0.9%) | $9.00 | $8.49 | 5,514 | $566.76 M |
| 02/07/2025 | $8.79 | $8.78 (-0.11%) | $8.93 | $8.67 | 29,900 | $567.41 M |
| 02/06/2025 | $8.63 | $8.87 (2.78%) | $8.87 | $8.61 | 1,300 | $573.22 M |
| 02/05/2025 | $8.67 | $8.50 (-1.96%) | $8.76 | $8.50 | 1,936 | $549.31 M |
| 02/04/2025 | $8.60 | $8.42 (-2.09%) | $8.72 | $8.42 | 6,600 | $544.14 M |
| 02/03/2025 | $8.75 | $8.20 (-6.29%) | $8.75 | $7.95 | 9,022 | $529.92 M |
| 01/31/2025 | $8.96 | $8.76 (-2.23%) | $9.35 | $8.74 | 3,887 | $566.12 M |
| 01/30/2025 | $9.03 | $8.80 (-2.55%) | $9.12 | $8.80 | 3,008 | $568.70 M |
| 01/29/2025 | $8.94 | $8.84 (-1.12%) | $8.94 | $8.49 | 3,944 | $571.29 M |
| 01/28/2025 | $9.00 | $8.88 (-1.33%) | $9.57 | $8.88 | 7,607 | $573.87 M |
| 01/27/2025 | $9.13 | $9.00 (-1.42%) | $9.25 | $8.81 | 2,300 | $581.63 M |
| 01/24/2025 | $9.46 | $9.10 (-3.81%) | $9.46 | $8.88 | 1,849 | $588.09 M |
| 01/23/2025 | $9.50 | $9.29 (-2.21%) | $9.50 | $9.08 | 3,703 | $600.37 M |
| 01/22/2025 | $9.32 | $9.09 (-2.47%) | $9.78 | $9.09 | 10,513 | $587.44 M |
| 01/21/2025 | $9.88 | $9.55 (-3.34%) | $9.99 | $9.29 | 21,300 | $617.17 M |
| 01/17/2025 | $9.65 | $10.01 (3.73%) | $10.01 | $9.51 | 8,300 | $646.90 M |
| 01/16/2025 | $9.67 | $9.53 (-1.45%) | $9.89 | $9.39 | 3,700 | $615.88 M |
| 01/15/2025 | $9.43 | $9.38 (-0.53%) | $9.91 | $9.37 | 3,700 | $606.18 M |
| 01/14/2025 | $9.77 | $9.93 (1.64%) | $9.93 | $9.39 | 1,921 | $641.73 M |
| 01/13/2025 | $9.39 | $9.37 (-0.21%) | $10.15 | $9.14 | 5,913 | $605.54 M |
| 01/10/2025 | $9.94 | $9.71 (-2.31%) | $9.95 | $9.71 | 2,400 | $627.51 M |
| 01/08/2025 | $9.76 | $9.75 (-0.1%) | $10.15 | $9.56 | 1,800 | $630.09 M |
| 01/07/2025 | $9.64 | $9.81 (1.76%) | $10.08 | $9.64 | 6,100 | $633.97 M |
| 01/06/2025 | $9.55 | $10.15 (6.28%) | $10.15 | $9.52 | 6,188 | $655.94 M |
| 01/03/2025 | $10.23 | $9.89 (-3.32%) | $10.23 | $9.89 | 5,500 | $639.14 M |
| 01/02/2025 | $10.03 | $10.46 (4.29%) | $10.60 | $9.99 | 9,900 | $675.98 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.
