5 DAY PERFORMANCE
+30.74%
1 MONTH PERFORMANCE
+65.19%
3 MONTH PERFORMANCE
+47.37%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
+8.78%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.40 | $12.30 (-0.81%) | $12.72 | $12.13 | 12.60 K | $870.57 M |
| 11/04/2026 | $12.78 | $12.46 (-2.5%) | $13.14 | $12.14 | 26.90 K | $881.90 M |
| 11/03/2026 | $12.69 | $12.93 (1.89%) | $13.00 | $12.45 | 21.62 K | $915.16 M |
| 11/02/2026 | $12.75 | $12.73 (-0.16%) | $12.75 | $12.46 | 19.96 K | $901.01 M |
| 10/30/2026 | $12.20 | $12.23 (0.25%) | $12.31 | $12.09 | 14.05 K | $865.62 M |
| 10/29/2026 | $12.25 | $12.13 (-0.98%) | $12.27 | $11.75 | 12.42 K | $858.54 M |
| 10/28/2026 | $11.85 | $12.26 (3.46%) | $12.28 | $11.85 | 29.03 K | $867.74 M |
| 10/27/2026 | $12.01 | $11.87 (-1.17%) | $12.19 | $11.76 | 19.20 K | $840.14 M |
| 10/26/2026 | $11.55 | $11.90 (3.03%) | $11.92 | $11.55 | 43.47 K | $842.26 M |
| 10/23/2026 | $11.32 | $11.20 (-1.06%) | $11.45 | $10.76 | 25.80 K | $785.57 M |
| 10/22/2026 | $10.57 | $10.67 (0.95%) | $10.80 | $10.55 | 21.60 K | $748.40 M |
| 10/21/2026 | $9.47 | $9.65 (1.9%) | $9.73 | $9.45 | 10.92 K | $676.85 M |
| 10/20/2026 | $9.39 | $9.75 (3.83%) | $9.77 | $9.34 | 6.30 K | $683.87 M |
| 10/19/2026 | $9.32 | $9.11 (-2.25%) | $9.34 | $9.11 | 13.40 K | $638.98 M |
| 10/16/2026 | $9.50 | $9.36 (-1.47%) | $9.52 | $9.31 | 9.03 K | $656.51 M |
| 10/15/2026 | $9.50 | $9.63 (1.37%) | $10.03 | $9.50 | 7.34 K | $675.45 M |
| 10/14/2026 | $9.55 | $9.64 (0.94%) | $9.64 | $9.49 | 3.96 K | $676.15 M |
| 10/13/2026 | $9.62 | $9.44 (-1.87%) | $9.62 | $9.32 | 28.94 K | $662.13 M |
| 10/12/2026 | $9.90 | $9.61 (-2.93%) | $9.90 | $9.56 | 7.51 K | $674.05 M |
| 10/09/2026 | $9.79 | $9.79 (0%) | $9.85 | $9.52 | 3.33 K | $686.67 M |
| 10/08/2026 | $9.65 | $9.53 (-1.24%) | $9.77 | $9.44 | 5.12 K | $668.44 M |
| 10/07/2026 | $9.65 | $9.65 (0%) | $9.75 | $9.59 | 3.83 K | $676.85 M |
| 10/06/2026 | $9.86 | $9.68 (-1.83%) | $9.86 | $9.68 | 6.73 K | $678.96 M |
| 10/05/2026 | $9.75 | $9.80 (0.51%) | $10.08 | $9.74 | 10.81 K | $687.38 M |
| 10/02/2026 | $9.95 | $9.75 (-2.01%) | $9.96 | $9.75 | 12.41 K | $683.87 M |
| 10/01/2026 | $10.08 | $9.95 (-1.29%) | $10.15 | $9.95 | 12.10 K | $697.90 M |
| 09/30/2026 | $10.16 | $9.99 (-1.67%) | $10.28 | $9.99 | 12.32 K | $700.70 M |
| 09/29/2026 | $10.17 | $10.01 (-1.57%) | $10.23 | $10.00 | 26.30 K | $702.11 M |
| 09/28/2026 | $10.46 | $10.52 (0.57%) | $10.70 | $10.33 | 15.50 K | $737.88 M |
| 09/25/2026 | $10.42 | $10.46 (0.38%) | $11.15 | $10.25 | 128.55 K | $733.67 M |
| 09/24/2026 | $10.59 | $10.44 (-1.42%) | $10.64 | $10.36 | 31.87 K | $732.27 M |
| 09/23/2026 | $11.00 | $10.77 (-2.09%) | $11.06 | $10.65 | 28.60 K | $755.41 M |
| 09/22/2026 | $11.11 | $11.26 (1.35%) | $11.48 | $10.99 | 51.30 K | $789.78 M |
| 09/21/2026 | $10.50 | $10.81 (2.95%) | $11.50 | $10.50 | 218.38 K | $758.22 M |
| 09/18/2026 | $10.72 | $10.55 (-1.59%) | $10.75 | $10.50 | 7.90 K | $739.98 M |
| 09/17/2026 | $10.73 | $10.78 (0.47%) | $10.95 | $10.73 | 5.40 K | $756.11 M |
| 09/16/2026 | $10.67 | $10.60 (-0.66%) | $10.75 | $10.50 | 58.03 K | $743.49 M |
| 09/15/2026 | $10.82 | $10.55 (-2.5%) | $10.83 | $10.44 | 15.30 K | $739.98 M |
| 09/14/2026 | $10.78 | $10.82 (0.37%) | $11.19 | $10.72 | 19.68 K | $758.92 M |
| 09/11/2026 | $10.82 | $11.21 (3.6%) | $11.69 | $10.65 | 39.10 K | $786.27 M |
| 09/10/2026 | $10.91 | $10.81 (-0.92%) | $10.97 | $10.67 | 15.34 K | $758.22 M |
| 09/09/2026 | $11.15 | $10.97 (-1.61%) | $11.54 | $10.97 | 12.13 K | $769.44 M |
| 09/08/2026 | $11.38 | $11.50 (1.05%) | $11.50 | $11.30 | 21.51 K | $806.61 M |
| 09/04/2026 | $11.16 | $11.23 (0.63%) | $11.54 | $11.16 | 5.54 K | $787.68 M |
| 09/03/2026 | $11.38 | $11.46 (0.7%) | $11.48 | $11.31 | 5.40 K | $803.81 M |
| 09/02/2026 | $11.51 | $11.20 (-2.69%) | $11.55 | $11.20 | 5.05 K | $785.57 M |
| 09/01/2026 | $11.36 | $11.11 (-2.2%) | $11.59 | $11.03 | 34.51 K | $779.26 M |
| 08/31/2026 | $11.50 | $11.48 (-0.17%) | $11.66 | $11.48 | 12.40 K | $805.21 M |
| 08/28/2026 | $11.81 | $11.70 (-0.93%) | $11.81 | $11.63 | 9.45 K | $820.64 M |
| 08/27/2026 | $11.84 | $11.78 (-0.51%) | $11.96 | $11.77 | 6.43 K | $826.25 M |
| 08/26/2026 | $11.86 | $11.95 (0.76%) | $12.32 | $11.72 | 35.54 K | $838.18 M |
| 08/25/2026 | $11.67 | $11.77 (0.86%) | $11.96 | $11.67 | 21.51 K | $825.55 M |
| 08/24/2026 | $11.62 | $11.46 (-1.38%) | $12.21 | $11.45 | 23.20 K | $803.81 M |
| 08/21/2026 | $11.76 | $11.85 (0.77%) | $11.97 | $11.73 | 11.01 K | $831.16 M |
| 08/20/2026 | $11.84 | $11.68 (-1.35%) | $12.03 | $11.68 | 18.06 K | $819.24 M |
| 08/19/2026 | $11.89 | $11.85 (-0.34%) | $12.05 | $11.68 | 17.23 K | $831.16 M |
| 08/18/2026 | $11.65 | $11.91 (2.23%) | $11.91 | $11.50 | 22.01 K | $835.37 M |
| 08/17/2026 | $11.72 | $11.79 (0.6%) | $12.12 | $11.72 | 17.30 K | $826.96 M |
| 08/14/2026 | $11.92 | $11.72 (-1.68%) | $12.51 | $11.67 | 20.71 K | $822.05 M |
| 08/13/2026 | $12.06 | $12.35 (2.4%) | $13.32 | $11.80 | 32.81 K | $866.23 M |
| 08/12/2026 | $11.81 | $11.83 (0.17%) | $12.13 | $11.64 | 38.30 K | $829.76 M |
| 08/11/2026 | $11.46 | $12.23 (6.72%) | $12.34 | $11.31 | 89.80 K | $857.82 M |
| 08/10/2026 | $10.82 | $11.35 (4.9%) | $11.72 | $10.54 | 62.60 K | $796.09 M |
| 08/07/2026 | $11.08 | $10.95 (-1.17%) | $11.15 | $10.89 | 6.40 K | $768.04 M |
| 08/06/2026 | $10.76 | $10.85 (0.84%) | $10.99 | $10.72 | 3.74 K | $761.02 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.
