5 DAY PERFORMANCE
-5.83%
1 MONTH PERFORMANCE
-3.09%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
+8.78%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
+76.69%
Pharming Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.25 | $16.37 (0.71%) | $16.74 | $16.08 | 2.64 K | $1.09 B |
| 05/05/2026 | $16.26 | $16.17 (-0.55%) | $16.33 | $16.17 | 2.20 K | $1.07 B |
| 05/04/2026 | $16.42 | $16.39 (-0.18%) | $16.77 | $16.37 | 15.60 K | $1.09 B |
| 05/01/2026 | $16.85 | $16.98 (0.77%) | $16.98 | $16.65 | 2.11 K | $1.13 B |
| 04/30/2026 | $16.52 | $16.53 (0.06%) | $16.65 | $16.44 | 3.61 K | $1.10 B |
| 04/29/2026 | $16.46 | $16.36 (-0.61%) | $16.57 | $16.36 | 2.40 K | $1.08 B |
| 04/28/2026 | $16.41 | $16.42 (0.06%) | $16.55 | $16.41 | 1.41 K | $1.09 B |
| 04/27/2026 | $16.46 | $16.92 (2.79%) | $17.01 | $16.46 | 12.30 K | $1.12 B |
| 04/24/2026 | $16.73 | $16.68 (-0.3%) | $16.74 | $16.59 | 6.31 K | $1.11 B |
| 04/23/2026 | $16.92 | $16.64 (-1.65%) | $16.95 | $16.64 | 5.10 K | $1.10 B |
| 04/22/2026 | $17.12 | $17.08 (-0.23%) | $17.12 | $16.81 | 3.54 K | $1.13 B |
| 04/21/2026 | $17.22 | $17.13 (-0.52%) | $17.22 | $16.88 | 4.40 K | $1.14 B |
| 04/20/2026 | $17.64 | $17.57 (-0.4%) | $17.85 | $17.31 | 10.94 K | $1.16 B |
| 04/17/2026 | $17.61 | $17.34 (-1.53%) | $17.68 | $17.34 | 7.02 K | $1.15 B |
| 04/16/2026 | $17.49 | $17.33 (-0.91%) | $17.67 | $17.05 | 7.70 K | $1.15 B |
| 04/15/2026 | $18.36 | $17.80 (-3.05%) | $18.41 | $17.56 | 4.13 K | $1.18 B |
| 04/14/2026 | $17.59 | $17.68 (0.51%) | $18.11 | $17.59 | 22.26 K | $1.17 B |
| 04/13/2026 | $17.29 | $16.96 (-1.91%) | $17.38 | $16.83 | 37.94 K | $1.12 B |
| 04/10/2026 | $17.57 | $17.09 (-2.73%) | $17.57 | $16.85 | 8.32 K | $1.13 B |
| 04/09/2026 | $16.91 | $16.98 (0.41%) | $17.53 | $16.91 | 1.40 K | $1.13 B |
| 04/08/2026 | $17.34 | $16.98 (-2.08%) | $17.38 | $16.46 | 25.30 K | $1.13 B |
| 04/07/2026 | $16.55 | $16.42 (-0.79%) | $16.71 | $16.27 | 11.50 K | $1.09 B |
| 04/06/2026 | $16.34 | $16.50 (0.98%) | $16.80 | $16.33 | 11.30 K | $1.09 B |
| 04/02/2026 | $16.94 | $16.62 (-1.89%) | $16.94 | $15.74 | 41.60 K | $1.10 B |
| 04/01/2026 | $17.13 | $16.92 (-1.23%) | $17.13 | $16.82 | 2.50 K | $1.12 B |
| 03/31/2026 | $16.50 | $16.64 (0.85%) | $16.82 | $16.36 | 18.10 K | $1.10 B |
| 03/30/2026 | $16.03 | $16.01 (-0.12%) | $16.32 | $15.82 | 16.73 K | $1.06 B |
| 03/27/2026 | $16.16 | $16.31 (0.93%) | $16.47 | $15.69 | 26.53 K | $1.08 B |
| 03/26/2026 | $16.17 | $16.31 (0.87%) | $16.38 | $16.06 | 5.02 K | $1.08 B |
| 03/25/2026 | $16.04 | $16.23 (1.18%) | $16.42 | $16.04 | 13.50 K | $1.08 B |
| 03/24/2026 | $15.84 | $15.97 (0.82%) | $16.52 | $15.56 | 73.86 K | $1.06 B |
| 03/23/2026 | $15.83 | $16.01 (1.14%) | $16.24 | $15.40 | 43.40 K | $1.06 B |
| 03/20/2026 | $15.58 | $15.36 (-1.41%) | $15.75 | $14.76 | 21.70 K | $1.02 B |
| 03/19/2026 | $15.06 | $15.47 (2.72%) | $15.47 | $15.06 | 6.60 K | $1.03 B |
| 03/18/2026 | $15.57 | $15.26 (-1.99%) | $15.57 | $15.15 | 8.53 K | $1.01 B |
| 03/17/2026 | $15.51 | $15.49 (-0.13%) | $15.59 | $15.17 | 12.10 K | $1.03 B |
| 03/16/2026 | $15.19 | $15.43 (1.58%) | $15.52 | $14.65 | 87.72 K | $1.02 B |
| 03/13/2026 | $15.14 | $14.51 (-4.16%) | $15.37 | $14.50 | 35.94 K | $961.78 M |
| 03/12/2026 | $15.49 | $15.14 (-2.26%) | $15.87 | $15.10 | 17.73 K | $1.00 B |
| 03/11/2026 | $16.10 | $15.88 (-1.37%) | $16.10 | $15.60 | 9.81 K | $1.05 B |
| 03/10/2026 | $16.25 | $16.67 (2.58%) | $17.32 | $16.03 | 31.80 K | $1.10 B |
| 03/09/2026 | $15.44 | $15.99 (3.56%) | $16.14 | $15.38 | 9.80 K | $1.07 B |
| 03/06/2026 | $15.13 | $15.44 (2.05%) | $15.58 | $15.02 | 15.74 K | $1.03 B |
| 03/05/2026 | $16.16 | $15.83 (-2.04%) | $16.16 | $15.45 | 19.81 K | $1.06 B |
| 03/04/2026 | $16.15 | $16.22 (0.43%) | $16.30 | $15.90 | 10.95 K | $1.09 B |
| 03/03/2026 | $15.76 | $15.40 (-2.28%) | $15.90 | $15.29 | 12.75 K | $1.03 B |
| 03/02/2026 | $16.06 | $15.99 (-0.44%) | $16.54 | $15.39 | 27.35 K | $1.07 B |
| 02/27/2026 | $16.47 | $16.30 (-1.03%) | $16.58 | $16.29 | 10.22 K | $1.09 B |
| 02/26/2026 | $16.60 | $16.37 (-1.39%) | $16.60 | $15.79 | 23.50 K | $1.10 B |
| 02/25/2026 | $16.93 | $16.80 (-0.77%) | $17.15 | $16.80 | 7.70 K | $1.12 B |
| 02/24/2026 | $16.78 | $16.80 (0.12%) | $17.14 | $16.72 | 31.03 K | $1.12 B |
| 02/23/2026 | $16.57 | $16.76 (1.15%) | $16.76 | $16.05 | 44.40 K | $1.12 B |
| 02/20/2026 | $16.42 | $16.36 (-0.37%) | $16.57 | $16.13 | 11.20 K | $1.09 B |
| 02/19/2026 | $16.66 | $16.47 (-1.14%) | $17.44 | $16.30 | 21.83 K | $1.10 B |
| 02/18/2026 | $16.59 | $16.78 (1.15%) | $17.22 | $16.59 | 27.60 K | $1.12 B |
| 02/17/2026 | $15.69 | $16.30 (3.89%) | $16.50 | $15.65 | 34.14 K | $1.09 B |
| 02/13/2026 | $15.40 | $15.42 (0.13%) | $15.75 | $15.32 | 14.00 K | $1.03 B |
| 02/12/2026 | $15.81 | $15.30 (-3.23%) | $15.84 | $15.26 | 38.52 K | $1.02 B |
| 02/11/2026 | $16.13 | $15.57 (-3.47%) | $16.13 | $15.57 | 44.33 K | $1.04 B |
| 02/10/2026 | $16.46 | $16.19 (-1.64%) | $16.48 | $16.09 | 21.30 K | $1.08 B |
| 02/09/2026 | $16.28 | $16.37 (0.55%) | $16.41 | $16.08 | 28.51 K | $1.10 B |
| 02/06/2026 | $16.10 | $16.09 (-0.06%) | $16.45 | $15.96 | 38.00 K | $1.08 B |
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.
