Pharming Group (PHARM) Historical Prices

Time Period

Events

NL:PHARM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	1.08	1.10	1.08	1.09	1.09	+0.74%	13,432,471	1.60
Oct 29, 2026	1.09	1.11	1.08	1.08	1.08	-0.64%	10,143,650	1.18
Oct 28, 2026	1.07	1.11	1.05	1.09	1.09	+0.74%	17,493,516	2.02
Oct 27, 2026	1.07	1.11	1.05	1.08	1.08	+2.47%	24,112,332	2.55
Oct 26, 2026	1.01	1.07	1.01	1.05	1.05	+4.15%	11,722,731	1.25
Oct 23, 2026	0.96	1.03	0.92	1.01	1.01	+7.32%	18,469,336	2.00
Oct 22, 2026	0.92	0.96	0.89	0.94	0.94	+10.94%	22,991,615	2.56
Oct 21, 2026	0.85	0.85	0.83	0.85	0.85	-0.35%	4,913,705	0.55
Oct 20, 2026	0.83	0.85	0.82	0.85	0.85	+3.14%	5,636,560	0.63
Oct 19, 2026	0.84	0.84	0.82	0.83	0.83	-1.31%	5,751,391	0.64
Oct 16, 2026	0.86	0.87	0.84	0.84	0.84	-2.78%	5,369,596	0.60
Oct 15, 2026	0.85	0.86	0.84	0.86	0.86	+0.23%	5,412,060	0.61
Oct 14, 2026	0.85	0.87	0.84	0.86	0.86	+1.78%	5,676,801	0.63
Oct 13, 2026	0.87	0.88	0.85	0.85	0.85	-3.43%	6,532,061	0.73
Oct 12, 2026	0.88	0.89	0.87	0.88	0.88	-0.11%	3,953,768	0.44
Oct 09, 2026	0.86	0.89	0.85	0.88	0.88	+3.67%	7,663,534	0.86
Oct 08, 2026	0.85	0.86	0.84	0.85	0.85	-1.74%	4,819,819	0.54
Oct 07, 2026	0.86	0.87	0.85	0.86	0.86	-0.81%	3,503,835	0.39
Oct 06, 2026	0.89	0.89	0.86	0.87	0.87	-0.80%	8,356,534	0.92
Oct 05, 2026	0.87	0.88	0.87	0.87	0.87	+0.46%	4,459,934	0.49
Oct 02, 2026	0.87	0.88	0.86	0.87	0.87	-1.69%	8,061,826	0.88
Oct 01, 2026	0.88	0.90	0.86	0.89	0.89	-0.23%	6,710,337	0.73
Sep 30, 2026	0.90	0.91	0.88	0.89	0.89	+0.11%	7,936,648	0.86
Sep 29, 2026	0.90	0.91	0.86	0.89	0.89	-3.70%	15,705,407	1.73
Sep 28, 2026	0.91	0.94	0.91	0.92	0.92	-0.76%	5,111,005	0.56
Sep 25, 2026	0.92	0.94	0.91	0.93	0.93	+1.64%	7,283,828	0.80
Sep 24, 2026	0.94	0.94	0.91	0.91	0.91	-3.08%	6,559,756	0.72
Sep 23, 2026	0.97	0.97	0.94	0.94	0.94	-2.39%	7,199,983	0.78
Sep 22, 2026	0.95	0.97	0.93	0.96	0.96	+3.88%	12,327,032	1.35
Sep 21, 2026	0.93	0.94	0.91	0.93	0.93	+1.31%	5,895,902	0.65
Sep 18, 2026	0.94	0.95	0.92	0.92	0.92	-2.35%	14,553,651	1.60
Sep 17, 2026	0.93	0.94	0.92	0.94	0.94	+2.18%	6,818,698	0.75
Sep 16, 2026	0.91	0.93	0.91	0.92	0.92	+0.88%	4,822,458	0.53
Sep 15, 2026	0.93	0.94	0.91	0.91	0.91	-2.67%	7,909,716	0.87
Sep 14, 2026	0.96	0.96	0.92	0.94	0.94	+0.86%	8,803,922	0.98
Sep 11, 2026	0.93	0.94	0.92	0.93	0.93	+0.32%	3,832,728	0.42
Sep 10, 2026	0.95	0.96	0.92	0.92	0.92	-2.84%	5,042,243	0.56
Sep 09, 2026	0.97	0.97	0.95	0.95	0.95	-1.96%	5,195,995	0.57
Sep 08, 2026	0.99	0.99	0.97	0.97	0.97	-1.22%	4,278,410	0.47
Sep 07, 2026	0.98	0.99	0.97	0.98	0.98	+1.34%	4,626,688	0.51
Sep 04, 2026	0.98	0.98	0.96	0.97	0.97	-0.41%	6,266,105	0.69
Sep 03, 2026	0.97	0.99	0.97	0.97	0.97	+0.31%	3,182,889	0.34
Sep 02, 2026	0.95	1.00	0.95	0.97	0.97	-0.31%	5,359,982	0.57
Sep 01, 2026	0.99	0.99	0.96	0.97	0.97	-1.42%	6,465,708	0.68
Aug 31, 2026	0.99	0.99	0.98	0.99	0.99	-0.70%	4,739,419	0.49
Aug 28, 2026	1.02	1.02	0.99	0.99	0.99	-1.58%	8,396,899	0.86
Aug 27, 2026	1.01	1.02	1.01	1.01	1.01	+0.40%	3,668,615	0.38
Aug 26, 2026	1.01	1.02	1.00	1.01	1.01	+0.10%	5,075,470	0.51
Aug 25, 2026	1.00	1.01	0.99	1.01	1.01	+1.93%	7,416,555	0.75
Aug 24, 2026	1.00	1.00	0.98	0.99	0.99	-2.95%	8,325,367	0.84

Pharming Group historical prices

Pharming Group (PHARM) Historical Prices

Become an Expert with TipRanks Premium