5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+27.44%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
+17.56%
Pharming Group N.V. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $10.25 | $10.31 (0.59%) | $10.92 | $10.16 | 14.25 K | $689.79 M |
07/16/2025 | $9.99 | $10.25 (2.6%) | $10.25 | $9.99 | 735 | $685.77 M |
07/15/2025 | $10.27 | $10.11 (-1.56%) | $10.42 | $10.11 | 721 | $676.40 M |
07/14/2025 | $10.31 | $10.35 (0.39%) | $10.35 | $10.31 | 618 | $692.46 M |
07/11/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1.03 K | $669.05 M |
07/10/2025 | $10.49 | $10.00 (-4.67%) | $10.49 | $10.00 | 5.74 K | $669.05 M |
07/09/2025 | $10.39 | $10.01 (-3.66%) | $10.39 | $9.99 | 1.10 K | $669.71 M |
07/08/2025 | $10.38 | $10.59 (2.02%) | $10.59 | $10.38 | 747 | $708.52 M |
07/07/2025 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 800 | $661.02 M |
07/03/2025 | $10.41 | $10.58 (1.63%) | $10.58 | $10.41 | 344 | $707.85 M |
07/02/2025 | $10.52 | $10.65 (1.24%) | $10.69 | $10.52 | 2.24 K | $712.53 M |
07/01/2025 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 540 | $716.55 M |
06/30/2025 | $10.62 | $10.69 (0.66%) | $11.10 | $10.46 | 33.20 K | $715.21 M |
06/27/2025 | $10.92 | $11.00 (0.73%) | $11.49 | $10.49 | 5.74 K | $735.95 M |
06/26/2025 | $10.76 | $10.82 (0.56%) | $11.27 | $10.41 | 4.53 K | $723.91 M |
06/25/2025 | $11.00 | $10.79 (-1.91%) | $11.00 | $10.79 | 803 | $721.90 M |
06/24/2025 | $10.74 | $11.21 (4.38%) | $11.21 | $10.74 | 1.33 K | $750.00 M |
06/23/2025 | $10.35 | $10.32 (-0.29%) | $10.38 | $10.23 | 1.22 K | $690.45 M |
06/20/2025 | $10.54 | $10.45 (-0.85%) | $10.65 | $10.45 | 1.34 K | $699.15 M |
06/18/2025 | $10.95 | $10.85 (-0.91%) | $10.95 | $10.74 | 1.91 K | $725.91 M |
06/17/2025 | $11.05 | $11.14 (0.81%) | $11.14 | $11.05 | 1.13 K | $745.32 M |
06/16/2025 | $11.48 | $11.32 (-1.39%) | $11.50 | $11.28 | 5.10 K | $757.36 M |
06/13/2025 | $11.20 | $10.75 (-4.02%) | $11.20 | $10.41 | 3.80 K | $719.22 M |
06/12/2025 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 35 | $773.42 M |
06/11/2025 | $11.55 | $11.56 (0.09%) | $11.56 | $11.55 | 800 | $773.42 M |
06/10/2025 | $11.76 | $11.52 (-2.04%) | $11.78 | $11.52 | 5.94 K | $770.74 M |
06/09/2025 | $11.83 | $11.95 (1.01%) | $11.95 | $11.79 | 1.85 K | $799.51 M |
06/06/2025 | $11.97 | $11.86 (-0.92%) | $11.97 | $11.86 | 2.12 K | $793.49 M |
06/05/2025 | $11.84 | $11.21 (-5.32%) | $11.84 | $10.40 | 11.21 K | $750.00 M |
06/04/2025 | $12.61 | $12.16 (-3.57%) | $12.61 | $12.16 | 4.80 K | $813.56 M |
06/03/2025 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 351 | $751.34 M |
06/02/2025 | $11.55 | $11.24 (-2.68%) | $11.72 | $11.24 | 5.40 K | $752.01 M |
05/30/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 191 | $709.19 M |
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 |