Want to see PHAR full AI Analyst Report?
Pharming Group (PHAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.20 | 12.31 | 12.09 | 12.23 | 12.23 | +0.82% | 14,046 | 0.58 |
| Oct 29, 2026 | 12.25 | 12.27 | 11.75 | 12.13 | 12.13 | -1.06% | 12,423 | 0.51 |
| Oct 28, 2026 | 11.85 | 12.28 | 11.85 | 12.26 | 12.26 | +3.29% | 29,024 | 1.19 |
| Oct 27, 2026 | 12.01 | 12.19 | 11.76 | 11.87 | 11.87 | -0.25% | 19,184 | 0.77 |
| Oct 26, 2026 | 11.55 | 11.92 | 11.55 | 11.90 | 11.90 | +6.25% | 43,441 | 1.80 |
| Oct 23, 2026 | 11.32 | 11.45 | 10.76 | 11.20 | 11.20 | +4.97% | 25,784 | 1.08 |
| Oct 22, 2026 | 10.57 | 10.80 | 10.55 | 10.67 | 10.67 | +10.57% | 21,600 | 0.92 |
| Oct 21, 2026 | 9.47 | 9.73 | 9.45 | 9.65 | 9.65 | -1.03% | 10,920 | 0.46 |
| Oct 20, 2026 | 9.39 | 9.77 | 9.34 | 9.75 | 9.75 | +7.03% | 6,279 | 0.27 |
| Oct 19, 2026 | 9.32 | 9.34 | 9.11 | 9.11 | 9.11 | -2.67% | 13,370 | 0.57 |
| Oct 16, 2026 | 9.50 | 9.52 | 9.31 | 9.36 | 9.36 | -2.80% | 9,029 | 0.39 |
| Oct 15, 2026 | 9.50 | 10.03 | 9.50 | 9.63 | 9.63 | -0.10% | 7,342 | 0.32 |
| Oct 14, 2026 | 9.55 | 9.64 | 9.49 | 9.64 | 9.64 | +2.12% | 3,958 | 0.17 |
| Oct 13, 2026 | 9.62 | 9.62 | 9.32 | 9.44 | 9.44 | -1.77% | 28,940 | 1.27 |
| Oct 12, 2026 | 9.90 | 9.90 | 9.56 | 9.61 | 9.61 | -1.84% | 7,510 | 0.33 |
| Oct 09, 2026 | 9.79 | 9.85 | 9.52 | 9.79 | 9.79 | +2.73% | 3,332 | 0.15 |
| Oct 08, 2026 | 9.65 | 9.77 | 9.44 | 9.53 | 9.53 | -1.24% | 5,117 | 0.22 |
| Oct 07, 2026 | 9.65 | 9.75 | 9.59 | 9.65 | 9.65 | -0.31% | 3,833 | 0.17 |
| Oct 06, 2026 | 9.86 | 9.86 | 9.68 | 9.68 | 9.68 | -1.22% | 6,726 | 0.29 |
| Oct 05, 2026 | 9.75 | 10.08 | 9.74 | 9.80 | 9.80 | +0.51% | 10,813 | 0.47 |
| Oct 02, 2026 | 9.95 | 9.96 | 9.75 | 9.75 | 9.75 | -2.01% | 12,408 | 0.54 |
| Oct 01, 2026 | 10.08 | 10.15 | 9.95 | 9.95 | 9.95 | -0.40% | 12,089 | 0.53 |
| Sep 30, 2026 | 10.16 | 10.28 | 9.99 | 9.99 | 9.99 | -0.20% | 12,320 | 0.54 |
| Sep 29, 2026 | 10.17 | 10.23 | 10.00 | 10.01 | 10.01 | -4.85% | 26,267 | 1.18 |
| Sep 28, 2026 | 10.46 | 10.70 | 10.33 | 10.52 | 10.52 | +0.57% | 15,477 | 0.70 |
| Sep 25, 2026 | 10.42 | 11.15 | 10.25 | 10.46 | 10.46 | +0.19% | 128,547 | 6.36 |
| Sep 24, 2026 | 10.59 | 10.64 | 10.36 | 10.44 | 10.44 | -3.06% | 31,867 | 1.61 |
| Sep 23, 2026 | 11.00 | 11.06 | 10.65 | 10.77 | 10.77 | -4.35% | 28,598 | 1.47 |
| Sep 22, 2026 | 11.11 | 11.48 | 10.99 | 11.26 | 11.26 | +4.16% | 51,291 | 2.73 |
| Sep 21, 2026 | 10.50 | 11.50 | 10.50 | 10.81 | 10.81 | +2.46% | 218,384 | 14.10 |
| Sep 18, 2026 | 10.72 | 10.75 | 10.50 | 10.55 | 10.55 | -2.13% | 7,852 | 0.51 |
| Sep 17, 2026 | 10.73 | 10.95 | 10.73 | 10.78 | 10.78 | +1.70% | 5,399 | 0.35 |
| Sep 16, 2026 | 10.67 | 10.75 | 10.50 | 10.60 | 10.60 | +0.47% | 58,027 | 3.97 |
| Sep 15, 2026 | 10.82 | 10.83 | 10.44 | 10.55 | 10.55 | -2.50% | 15,274 | 1.06 |
| Sep 14, 2026 | 10.78 | 11.19 | 10.72 | 10.82 | 10.82 | -3.48% | 19,681 | 1.39 |
| Sep 11, 2026 | 10.82 | 11.69 | 10.65 | 11.21 | 11.21 | +3.75% | 39,069 | 2.88 |
| Sep 10, 2026 | 10.91 | 10.97 | 10.67 | 10.81 | 10.81 | -1.50% | 15,338 | 1.14 |
| Sep 09, 2026 | 11.15 | 11.54 | 10.97 | 10.97 | 10.97 | -4.61% | 12,132 | 0.92 |
| Sep 08, 2026 | 11.38 | 11.50 | 11.30 | 11.50 | 11.50 | +2.40% | 21,512 | 1.66 |
| Sep 07, 2026 | 11.16 | 11.54 | 11.16 | 11.23 | 11.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.16 | 11.54 | 11.16 | 11.23 | 11.23 | -2.01% | 5,544 | 0.42 |
| Sep 03, 2026 | 11.38 | 11.48 | 11.31 | 11.46 | 11.46 | +2.32% | 5,350 | 0.41 |
| Sep 02, 2026 | 11.51 | 11.55 | 11.20 | 11.20 | 11.20 | +0.81% | 4,986 | 0.37 |
| Sep 01, 2026 | 11.36 | 11.59 | 11.03 | 11.11 | 11.11 | -3.22% | 34,509 | 2.69 |
| Aug 31, 2026 | 11.50 | 11.66 | 11.48 | 11.48 | 11.48 | -1.88% | 12,357 | 0.95 |
| Aug 28, 2026 | 11.81 | 11.81 | 11.63 | 11.70 | 11.70 | -0.68% | 9,446 | 0.73 |
| Aug 27, 2026 | 11.84 | 11.96 | 11.77 | 11.78 | 11.78 | -1.42% | 6,429 | 0.48 |
| Aug 26, 2026 | 11.86 | 12.32 | 11.72 | 11.95 | 11.95 | +1.53% | 35,540 | 2.76 |
| Aug 25, 2026 | 11.67 | 11.96 | 11.67 | 11.77 | 11.77 | +2.71% | 21,511 | 1.70 |
| Aug 24, 2026 | 11.62 | 12.21 | 11.45 | 11.46 | 11.46 | -3.29% | 23,169 | 1.82 |