5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+4.60%
3 MONTH PERFORMANCE
+11.16%
6 MONTH PERFORMANCE
+36.09%
YEAR-TO-DATE PERFORMANCE
+60.28%
1 YEAR PERFORMANCE
+109.07%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.02 | $16.99 (-0.18%) | $17.35 | $16.68 | 29.24 K | $1.13 B |
| 12/05/2025 | $17.17 | $16.75 (-2.45%) | $17.17 | $16.46 | 28.95 K | $1.12 B |
| 12/04/2025 | $16.20 | $17.35 (7.1%) | $17.67 | $16.20 | 47.91 K | $1.16 B |
| 12/03/2025 | $16.55 | $15.81 (-4.47%) | $16.55 | $15.81 | 12.62 K | $1.06 B |
| 12/02/2025 | $16.43 | $16.21 (-1.34%) | $16.52 | $15.76 | 14.23 K | $1.08 B |
| 12/01/2025 | $16.62 | $16.23 (-2.35%) | $17.15 | $16.17 | 22.10 K | $1.09 B |
| 11/28/2025 | $16.72 | $17.50 (4.67%) | $17.81 | $16.70 | 28.40 K | $1.17 B |
| 11/26/2025 | $17.31 | $17.75 (2.54%) | $17.86 | $17.31 | 10.57 K | $1.19 B |
| 11/25/2025 | $17.23 | $17.06 (-0.99%) | $17.41 | $16.85 | 5.12 K | $1.14 B |
| 11/24/2025 | $16.85 | $17.12 (1.6%) | $17.50 | $16.72 | 16.81 K | $1.15 B |
| 11/21/2025 | $16.37 | $16.26 (-0.67%) | $16.64 | $16.25 | 15.25 K | $1.09 B |
| 11/20/2025 | $16.77 | $16.25 (-3.1%) | $16.83 | $16.11 | 17.93 K | $1.09 B |
| 11/19/2025 | $16.00 | $16.11 (0.69%) | $16.70 | $15.91 | 29.21 K | $1.08 B |
| 11/18/2025 | $16.37 | $15.91 (-2.81%) | $16.37 | $15.81 | 10.59 K | $1.06 B |
| 11/17/2025 | $16.92 | $16.23 (-4.08%) | $17.13 | $16.22 | 25.45 K | $1.09 B |
| 11/14/2025 | $16.83 | $16.81 (-0.12%) | $17.63 | $16.72 | 17.20 K | $1.12 B |
| 11/13/2025 | $17.45 | $17.62 (0.97%) | $17.67 | $17.28 | 25.25 K | $1.18 B |
| 11/12/2025 | $16.54 | $17.15 (3.69%) | $17.40 | $16.54 | 25.73 K | $1.15 B |
| 11/11/2025 | $16.60 | $15.79 (-4.88%) | $16.60 | $15.79 | 42.10 K | $1.06 B |
| 11/10/2025 | $16.83 | $17.55 (4.28%) | $17.76 | $16.65 | 60.53 K | $1.17 B |
| 11/07/2025 | $16.10 | $15.43 (-4.16%) | $16.25 | $14.61 | 23.50 K | $1.03 B |
| 11/06/2025 | $15.83 | $14.70 (-7.14%) | $16.50 | $14.16 | 41.85 K | $983.50 M |
| 11/05/2025 | $12.73 | $13.18 (3.53%) | $13.18 | $12.68 | 10.14 K | $881.80 M |
| 11/04/2025 | $13.00 | $13.16 (1.23%) | $13.16 | $13.00 | 1.70 K | $880.46 M |
| 11/03/2025 | $13.30 | $13.32 (0.15%) | $13.43 | $13.03 | 7.30 K | $891.17 M |
| 10/31/2025 | $13.20 | $13.10 (-0.76%) | $13.27 | $13.03 | 4.42 K | $876.45 M |
| 10/30/2025 | $13.08 | $13.14 (0.46%) | $13.17 | $13.03 | 3.60 K | $879.13 M |
| 10/29/2025 | $13.82 | $13.41 (-2.97%) | $13.82 | $13.13 | 15.50 K | $897.19 M |
| 10/28/2025 | $13.20 | $13.76 (4.24%) | $13.84 | $13.20 | 11.80 K | $920.61 M |
| 10/27/2025 | $13.48 | $13.33 (-1.11%) | $14.10 | $13.33 | 17.32 K | $891.84 M |
| 10/24/2025 | $14.13 | $13.60 (-3.75%) | $14.13 | $13.42 | 12.34 K | $909.90 M |
| 10/23/2025 | $13.25 | $14.81 (11.77%) | $14.81 | $13.25 | 7.61 K | $990.86 M |
| 10/22/2025 | $13.43 | $13.10 (-2.46%) | $13.45 | $13.08 | 7.30 K | $876.45 M |
| 10/21/2025 | $13.68 | $13.57 (-0.8%) | $13.88 | $13.52 | 4.30 K | $907.89 M |
| 10/20/2025 | $13.71 | $14.21 (3.65%) | $14.25 | $13.66 | 10.04 K | $950.71 M |
| 10/17/2025 | $14.25 | $14.00 (-1.75%) | $14.33 | $13.98 | 8.12 K | $936.66 M |
| 10/16/2025 | $14.41 | $14.38 (-0.21%) | $14.61 | $14.38 | 5.82 K | $962.09 M |
| 10/15/2025 | $14.18 | $14.37 (1.34%) | $14.70 | $13.96 | 13.40 K | $961.42 M |
| 10/14/2025 | $14.65 | $14.55 (-0.68%) | $14.65 | $14.03 | 12.40 K | $973.46 M |
| 10/13/2025 | $14.57 | $14.61 (0.27%) | $14.77 | $14.40 | 28.42 K | $977.47 M |
| 10/10/2025 | $14.80 | $14.27 (-3.58%) | $14.80 | $13.99 | 9.00 K | $954.73 M |
| 10/09/2025 | $14.34 | $14.59 (1.74%) | $14.81 | $14.34 | 4.41 K | $976.14 M |
| 10/08/2025 | $14.22 | $14.37 (1.05%) | $14.48 | $14.22 | 4.30 K | $961.42 M |
| 10/07/2025 | $15.35 | $14.67 (-4.43%) | $15.35 | $14.35 | 26.22 K | $981.49 M |
| 10/06/2025 | $15.84 | $15.38 (-2.9%) | $15.84 | $15.13 | 9.90 K | $1.03 B |
| 10/03/2025 | $16.13 | $16.14 (0.06%) | $16.29 | $15.75 | 10.70 K | $1.08 B |
| 10/02/2025 | $15.37 | $15.23 (-0.91%) | $15.37 | $14.95 | 1.90 K | $1.02 B |
| 10/01/2025 | $15.29 | $15.39 (0.65%) | $15.69 | $15.00 | 10.02 K | $1.03 B |
| 09/30/2025 | $14.93 | $14.50 (-2.88%) | $15.29 | $14.29 | 8.80 K | $970.12 M |
| 09/29/2025 | $14.21 | $14.18 (-0.21%) | $14.27 | $13.92 | 19.00 K | $948.71 M |
| 09/26/2025 | $13.54 | $13.79 (1.85%) | $13.82 | $13.17 | 48.40 K | $922.61 M |
| 09/25/2025 | $14.99 | $14.80 (-1.27%) | $15.20 | $14.80 | 8.70 K | $990.19 M |
| 09/24/2025 | $14.95 | $14.72 (-1.54%) | $15.30 | $14.72 | 7.82 K | $984.83 M |
| 09/23/2025 | $14.92 | $14.77 (-1.01%) | $15.07 | $14.73 | 23.94 K | $988.18 M |
| 09/22/2025 | $14.84 | $14.83 (-0.07%) | $14.96 | $14.59 | 7.71 K | $992.19 M |
| 09/19/2025 | $14.68 | $14.88 (1.36%) | $14.88 | $14.59 | 10.52 K | $995.54 M |
| 09/18/2025 | $14.20 | $13.86 (-2.39%) | $14.49 | $13.83 | 19.40 K | $927.30 M |
| 09/17/2025 | $14.21 | $14.60 (2.74%) | $14.99 | $14.21 | 11.20 K | $976.81 M |
| 09/16/2025 | $14.37 | $13.90 (-3.27%) | $15.27 | $13.90 | 37.03 K | $929.97 M |
| 09/15/2025 | $14.60 | $13.89 (-4.86%) | $14.97 | $13.63 | 13.20 K | $929.30 M |
| 09/12/2025 | $14.93 | $14.68 (-1.67%) | $14.93 | $14.17 | 6.81 K | $982.16 M |
| 09/11/2025 | $15.19 | $14.80 (-2.57%) | $15.19 | $14.51 | 11.72 K | $990.19 M |
| 09/10/2025 | $15.22 | $13.51 (-11.24%) | $15.61 | $13.51 | 13.30 K | $903.88 M |
| 09/09/2025 | $14.42 | $14.87 (3.12%) | $14.87 | $14.30 | 8.50 K | $994.87 M |
| 09/08/2025 | $15.20 | $14.52 (-4.47%) | $15.20 | $14.52 | 8.55 K | $971.45 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.
