Get the Stockscreener App
16.26
0.06%
0.01
Pharming Group N V Adr Stock (PHAR) Price History
The historical daily chart and data for Pharming Group N V Adr stock (PHAR), show that the latest closing stock price as of November 21, 2025, is $16.26.
- Pharming Group N V Adr all-time high stock price is $17.81, occurred on March 24, 2023.
- The lowest Pharming Group N V Adr stock price recorded was $0.00 on September 14, 2022. Since then, Pharming Group N V Adr's stock price has risen over to $16.26 now.
- The 52-week high stock price for PHAR is $17.76, representing a 9.23% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for PHAR is $7.35, indicating a -54.80% decrease from the current share price, occurred on November 29, 2024.
- The closing price of Pharming Group N V Adr (PHAR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $16.64 | $16.25 | $0.3908 | 15,247.0 | +0.06% |
| Nov 20, 2025 | $16.83 | $16.11 | $0.7177 | 17,932.0 | +0.87% |
| Nov 19, 2025 | $16.70 | $15.91 | $0.7899 | 28,958.0 | +1.26% |
| Nov 18, 2025 | $16.37 | $15.81 | $0.5578 | 10,492.0 | -1.95% |
| Nov 17, 2025 | $17.13 | $16.22 | $0.91 | 25,447.0 | -3.47% |
| Nov 14, 2025 | $17.63 | $16.72 | $0.9143 | 17,183.0 | -4.60% |
| Nov 13, 2025 | $17.67 | $17.28 | $0.3897 | 25,004.0 | +2.74% |
| Nov 12, 2025 | $17.40 | $16.54 | $0.86 | 25,730.0 | +8.61% |
| Nov 11, 2025 | $16.60 | $15.79 | $0.81 | 42,060.0 | -10.03% |
| Nov 10, 2025 | $17.76 | $16.65 | $1.11 | 60,322.0 | +13.74% |
| Nov 07, 2025 | $16.25 | $14.61 | $1.65 | 23,454.0 | +4.97% |
| Nov 06, 2025 | $16.50 | $14.16 | $2.34 | 41,847.0 | +11.53% |
| Nov 05, 2025 | $13.18 | $12.68 | $0.50 | 10,142.0 | +0.14% |
| Nov 04, 2025 | $13.16 | $13.00 | $0.1614 | 1,655.0 | -1.19% |
| Nov 03, 2025 | $13.43 | $13.03 | $0.3969 | 7,287.0 | +1.68% |
| Oct 31, 2025 | $13.27 | $13.03 | $0.24 | 4,418.0 | -0.30% |
| Oct 30, 2025 | $13.17 | $13.03 | $0.1446 | 3,561.0 | -2.01% |
| Oct 29, 2025 | $13.82 | $13.13 | $0.6884 | 15,466.0 | -2.54% |
| Oct 28, 2025 | $13.84 | $13.20 | $0.64 | 11,777.0 | +3.23% |
| Oct 27, 2025 | $14.10 | $13.33 | $0.77 | 17,321.0 | -1.99% |
| Oct 24, 2025 | $14.13 | $13.42 | $0.71 | 12,336.0 | -8.17% |
Pharming Group N V Adr Stock (PHAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pharming Group N V 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 N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pharming Group N V Adr Stock (PHAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $17.76 | $12.68 | $5.08 | 368,007.0 | +24.12% |
| 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 N V 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% |
Pharming Group N V Adr Stock (PHAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.40 | $9.99 | $2.41 | 36,480.0 | -1.04% |
| Nov, 2023 | $12.50 | $10.90 | $1.60 | 52,316.0 | -2.61% |
| Oct, 2023 | $12.56 | $9.70 | $2.86 | 78,031.0 | +4.04% |
| Sep, 2023 | $16.71 | $10.00 | $6.71 | 115,135.0 | -9.49% |
| Aug, 2023 | $12.92 | $11.64 | $1.28 | 41,331.0 | +4.96% |
| Jul, 2023 | $12.72 | $11.04 | $1.68 | 51,097.0 | +3.00% |
| Jun, 2023 | $12.75 | $10.82 | $1.93 | 39,807.0 | -2.92% |
| May, 2023 | $13.02 | $10.21 | $2.81 | 82,530.0 | +7.91% |
| Apr, 2023 | $13.16 | $10.15 | $3.01 | 218,175.0 | -17.63% |
| Mar, 2023 | $17.81 | $9.65 | $8.16 | 1,301,303.0 | +10.47% |
| Feb, 2023 | $14.76 | $10.31 | $4.45 | 97,976.0 | -8.60% |
| Jan, 2023 | $15.00 | $11.44 | $3.56 | 75,990.0 | +21.21% |
1.38%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):