Get the Stockscreener App
12.60
1.64%
-0.21
After Hours:
13.20
0.60
+4.76%
Pharming Group Nv Adr Stock (PHAR) Price History
The historical daily chart and data for Pharming Group Nv Adr stock (PHAR), show that the latest closing stock price as of May 22, 2026, is $12.60.
- Pharming Group Nv Adr all-time high stock price is $21.34, occurred on January 27, 2026.
- The lowest Pharming Group Nv Adr stock price recorded was $0.00 on September 14, 2022. Since then, Pharming Group Nv Adr's stock price has risen over to $12.60 now.
- The 52-week high stock price for PHAR is $21.34, representing a 69.37% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for PHAR is $9.5354, indicating a -24.32% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Pharming Group Nv Adr (PHAR) stock in the beginning of 2025 was $8.86. The stock closed the year at $11.03, a gain of over 24.49% for the year.
The table below shows more information about PHAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $13.19 | $12.34 | $0.85 | 25,503.0 | -1.64% |
| May 21, 2026 | $12.88 | $12.65 | $0.235 | 6,056.0 | -0.47% |
| May 20, 2026 | $12.92 | $12.68 | $0.24 | 6,407.0 | +2.14% |
| May 19, 2026 | $12.71 | $12.50 | $0.21 | 7,592.0 | -0.16% |
| May 18, 2026 | $12.78 | $11.84 | $0.94 | 18,809.0 | -2.32% |
| May 15, 2026 | $13.00 | $12.56 | $0.44 | 4,839.0 | -0.31% |
| May 14, 2026 | $13.44 | $12.27 | $1.17 | 12,667.0 | -0.08% |
| May 13, 2026 | $13.11 | $12.83 | $0.2821 | 12,619.0 | -0.92% |
| May 12, 2026 | $13.13 | $12.93 | $0.2037 | 8,202.0 | +3.69% |
| May 11, 2026 | $13.10 | $12.49 | $0.605 | 24,065.0 | -2.75% |
| May 08, 2026 | $13.09 | $12.67 | $0.4172 | 19,530.0 | +8.17% |
| May 07, 2026 | $13.08 | $11.83 | $1.25 | 96,059.0 | -26.83% |
| May 06, 2026 | $16.74 | $16.32 | $0.419 | 4,077.0 | +1.42% |
| May 05, 2026 | $16.33 | $16.17 | $0.16 | 2,170.0 | -1.34% |
| May 04, 2026 | $16.77 | $16.37 | $0.40 | 15,567.0 | -3.47% |
| May 01, 2026 | $16.98 | $16.65 | $0.3285 | 2,114.0 | +2.72% |
| Apr 30, 2026 | $16.65 | $16.44 | $0.2099 | 3,613.0 | +1.07% |
| Apr 29, 2026 | $16.57 | $16.36 | $0.215 | 2,401.0 | -0.40% |
| Apr 28, 2026 | $16.55 | $16.41 | $0.14 | 1,414.0 | -2.96% |
| Apr 27, 2026 | $17.01 | $16.46 | $0.55 | 12,296.0 | +1.44% |
Pharming Group Nv Adr Stock (PHAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pharming Group Nv Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pharming Group Nv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pharming Group Nv Adr Stock (PHAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.98 | $11.83 | $5.15 | 291,779.0 | -23.77% |
| Apr, 2026 | $18.41 | $15.74 | $2.67 | 230,731.0 | -0.66% |
| Mar, 2026 | $17.32 | $14.50 | $2.82 | 524,397.0 | +2.09% |
| Feb, 2026 | $18.00 | $15.26 | $2.74 | 653,131.0 | -20.37% |
| Jan, 2026 | $21.34 | $16.55 | $4.79 | 598,438.0 | +15.85% |
Pharming Group Nv Adr Stock (PHAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.30 | $15.76 | $2.54 | 544,193.0 | -3.94% |
| Nov, 2025 | $17.86 | $12.68 | $5.18 | 413,202.0 | +33.59% |
| Oct, 2025 | $16.29 | $13.03 | $3.26 | 237,524.0 | -9.66% |
| Sep, 2025 | $15.61 | $13.17 | $2.44 | 312,629.0 | -2.65% |
| Aug, 2025 | $17.08 | $10.55 | $6.53 | 282,443.0 | +34.07% |
| Jul, 2025 | $11.25 | $9.54 | $1.71 | 89,951.0 | +3.93% |
| Jun, 2025 | $12.61 | $10.23 | $2.38 | 90,945.0 | +0.85% |
| May, 2025 | $10.89 | $8.39 | $2.50 | 64,477.0 | +20.80% |
| Apr, 2025 | $8.85 | $7.50 | $1.35 | 87,436.0 | +4.89% |
| Mar, 2025 | $9.25 | $7.74 | $1.51 | 133,328.0 | -3.62% |
| Feb, 2025 | $9.65 | $7.95 | $1.70 | 108,970.0 | -0.91% |
| Jan, 2025 | $10.60 | $8.49 | $2.11 | 112,203.0 | -12.97% |
Pharming Group Nv Adr Stock (PHAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.07 | $7.36 | $3.71 | 157,327.0 | +31.97% |
| Nov, 2024 | $8.90 | $7.31 | $1.59 | 144,166.0 | -17.51% |
| Oct, 2024 | $9.56 | $7.67 | $1.89 | 174,449.0 | +8.00% |
| Sep, 2024 | $8.65 | $6.73 | $1.92 | 111,374.0 | +7.28% |
| Aug, 2024 | $8.35 | $7.20 | $1.15 | 131,812.0 | -7.68% |
| Jul, 2024 | $9.00 | $6.65 | $2.35 | 139,775.0 | -0.24% |
| Jun, 2024 | $10.00 | $6.97 | $3.03 | 164,275.0 | -8.74% |
| May, 2024 | $10.45 | $8.71 | $1.74 | 72,992.0 | -6.35% |
| Apr, 2024 | $11.30 | $9.27 | $2.03 | 57,943.0 | -9.87% |
| Mar, 2024 | $12.20 | $10.38 | $1.82 | 48,142.0 | -5.33% |
| Feb, 2024 | $13.20 | $10.74 | $2.46 | 58,037.0 | -10.20% |
| Jan, 2024 | $13.14 | $11.06 | $2.08 | 29,781.0 | +11.55% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):