5 DAY PERFORMANCE
+50.85%
1 MONTH PERFORMANCE
+34.94%
3 MONTH PERFORMANCE
+24.24%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
+7.46%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.50 | $10.81 (2.95%) | $11.50 | $10.50 | 217.28 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 |
| 08/05/2026 | $10.66 | $10.68 (0.19%) | $10.85 | $10.54 | 5.30 K | $749.10 M |
| 08/04/2026 | $10.40 | $10.26 (-1.35%) | $10.55 | $10.01 | 10.50 K | $719.64 M |
| 08/03/2026 | $10.13 | $9.82 (-3.06%) | $10.19 | $9.81 | 33.90 K | $688.78 M |
| 07/31/2026 | $10.05 | $10.08 (0.3%) | $10.50 | $9.72 | 26.90 K | $707.02 M |
| 07/30/2026 | $9.65 | $10.75 (11.4%) | $10.75 | $9.62 | 49.80 K | $754.01 M |
| 07/29/2026 | $12.83 | $12.01 (-6.39%) | $12.83 | $12.01 | 3.48 K | $842.39 M |
| 07/28/2026 | $12.76 | $12.86 (0.78%) | $12.98 | $12.40 | 4.24 K | $902.01 M |
| 07/27/2026 | $12.85 | $13.01 (1.25%) | $13.02 | $12.85 | 5.74 K | $912.53 M |
| 07/24/2026 | $12.79 | $12.62 (-1.33%) | $12.96 | $12.57 | 5.40 K | $885.17 M |
| 07/23/2026 | $12.75 | $13.17 (3.29%) | $13.17 | $12.75 | 2.23 K | $923.75 M |
| 07/22/2026 | $13.28 | $12.96 (-2.41%) | $13.40 | $12.74 | 2.12 K | $909.02 M |
| 07/21/2026 | $13.19 | $13.13 (-0.45%) | $13.27 | $13.08 | 3.00 K | $920.94 M |
| 07/20/2026 | $13.24 | $13.11 (-0.98%) | $13.24 | $13.10 | 10.01 K | $919.54 M |
| 07/17/2026 | $13.33 | $13.47 (1.05%) | $13.47 | $12.85 | 7.00 K | $944.79 M |
| 07/16/2026 | $13.36 | $13.29 (-0.52%) | $13.36 | $13.08 | 4.24 K | $932.17 M |
| 07/15/2026 | $13.39 | $13.40 (0.07%) | $13.40 | $13.31 | 3.80 K | $939.88 M |
| 07/14/2026 | $13.44 | $13.42 (-0.15%) | $13.70 | $13.30 | 4.32 K | $941.28 M |
| 07/13/2026 | $13.79 | $13.77 (-0.15%) | $13.98 | $13.22 | 11.80 K | $965.83 M |
| 07/10/2026 | $14.27 | $13.86 (-2.87%) | $14.27 | $13.00 | 13.89 K | $972.15 M |
| 07/09/2026 | $14.39 | $14.04 (-2.43%) | $14.50 | $13.81 | 3.40 K | $984.77 M |
| 07/08/2026 | $14.50 | $14.30 (-1.38%) | $14.79 | $14.08 | 8.04 K | $1.00 B |
| 07/07/2026 | $14.43 | $14.46 (0.21%) | $14.46 | $14.16 | 4.63 K | $1.01 B |
| 07/06/2026 | $13.96 | $14.31 (2.51%) | $14.31 | $13.78 | 10.83 K | $1.00 B |
| 07/02/2026 | $13.85 | $13.77 (-0.58%) | $13.97 | $13.72 | 4.60 K | $965.83 M |
| 07/01/2026 | $13.80 | $13.66 (-1.01%) | $13.80 | $13.60 | 4.60 K | $958.12 M |
| 06/30/2026 | $13.58 | $13.89 (2.28%) | $13.96 | $13.47 | 6.98 K | $974.25 M |
| 06/29/2026 | $13.55 | $13.40 (-1.11%) | $13.55 | $13.02 | 8.70 K | $939.88 M |
| 06/26/2026 | $13.15 | $13.34 (1.44%) | $13.50 | $13.05 | 3.50 K | $935.67 M |
| 06/25/2026 | $13.27 | $13.27 (0%) | $13.42 | $12.96 | 10.90 K | $930.76 M |
| 06/24/2026 | $13.03 | $12.98 (-0.38%) | $13.38 | $12.92 | 9.43 K | $910.42 M |
| 06/23/2026 | $13.26 | $12.87 (-2.94%) | $13.38 | $12.84 | 7.30 K | $902.71 M |
| 06/22/2026 | $12.85 | $12.71 (-1.09%) | $13.00 | $12.71 | 5.40 K | $891.48 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.
