5 DAY PERFORMANCE
+58.63%
1 MONTH PERFORMANCE
+10.58%
3 MONTH PERFORMANCE
+33.25%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
+31.60%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.08 | $11.06 (-0.23%) | $11.14 | $11.00 | 2.34 K | |
| 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 |
| 06/18/2026 | $12.93 | $12.87 (-0.46%) | $13.00 | $12.82 | 3.30 K | $902.71 M |
| 06/17/2026 | $12.56 | $12.65 (0.72%) | $12.97 | $12.56 | 1.84 K | $887.28 M |
| 06/16/2026 | $12.70 | $12.51 (-1.5%) | $12.76 | $12.51 | 2.02 K | $877.46 M |
| 06/15/2026 | $13.15 | $12.82 (-2.51%) | $13.15 | $12.82 | 3.60 K | $899.20 M |
| 06/12/2026 | $12.70 | $12.81 (0.87%) | $12.98 | $12.70 | 6.85 K | $898.50 M |
| 06/11/2026 | $12.28 | $12.88 (4.89%) | $12.88 | $12.28 | 2.40 K | $903.41 M |
| 06/10/2026 | $12.51 | $12.28 (-1.84%) | $12.63 | $12.28 | 3.90 K | $861.32 M |
| 06/09/2026 | $12.72 | $12.59 (-1.02%) | $12.72 | $12.32 | 4.13 K | $883.07 M |
| 06/08/2026 | $12.99 | $12.80 (-1.46%) | $13.00 | $12.12 | 9.40 K | $897.80 M |
| 06/05/2026 | $12.85 | $12.54 (-2.41%) | $13.20 | $11.96 | 10.86 K | $879.56 M |
| 06/04/2026 | $12.40 | $12.47 (0.56%) | $12.52 | $12.05 | 11.83 K | $874.65 M |
| 06/03/2026 | $12.25 | $12.24 (-0.08%) | $12.59 | $12.19 | 4.60 K | $858.52 M |
| 06/02/2026 | $12.56 | $12.28 (-2.23%) | $12.65 | $12.28 | 22.60 K | $861.32 M |
| 06/01/2026 | $12.98 | $13.10 (0.92%) | $13.10 | $12.83 | 11.20 K | $918.84 M |
| 05/29/2026 | $13.44 | $12.99 (-3.35%) | $13.44 | $12.99 | 21.80 K | $911.12 M |
| 05/28/2026 | $13.69 | $13.66 (-0.22%) | $13.77 | $13.48 | 12.14 K | $958.12 M |
| 05/27/2026 | $13.43 | $13.41 (-0.15%) | $13.61 | $13.41 | 4.80 K | $940.58 M |
| 05/26/2026 | $13.60 | $13.62 (0.15%) | $13.72 | $13.41 | 31.41 K | $955.31 M |
| 05/22/2026 | $12.97 | $12.60 (-2.85%) | $13.19 | $12.34 | 25.52 K | $883.77 M |
| 05/21/2026 | $12.86 | $12.81 (-0.39%) | $12.89 | $12.65 | 6.10 K | $898.50 M |
| 05/20/2026 | $12.68 | $12.87 (1.5%) | $12.92 | $12.68 | 6.41 K | $902.71 M |
| 05/19/2026 | $12.52 | $12.60 (0.64%) | $12.71 | $12.50 | 7.60 K | $883.77 M |
| 05/18/2026 | $12.67 | $12.62 (-0.39%) | $12.78 | $11.84 | 18.81 K | $885.17 M |
| 05/15/2026 | $12.92 | $12.92 (0%) | $13.00 | $12.56 | 4.84 K | $906.21 M |
| 05/14/2026 | $13.44 | $12.96 (-3.57%) | $13.44 | $12.27 | 12.70 K | $909.02 M |
| 05/13/2026 | $12.86 | $12.97 (0.86%) | $13.11 | $12.83 | 12.70 K | $909.72 M |
| 05/12/2026 | $13.00 | $13.09 (0.69%) | $13.13 | $12.93 | 8.20 K | $918.14 M |
| 05/11/2026 | $12.97 | $12.62 (-2.7%) | $13.10 | $12.49 | 24.10 K | $885.17 M |
| 05/08/2026 | $12.73 | $12.98 (1.96%) | $13.09 | $12.67 | 19.57 K | $910.42 M |
| 05/07/2026 | $13.07 | $12.00 (-8.19%) | $13.08 | $11.83 | 96.10 K | $841.68 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.
