Get the Stockscreener App
21.18
3.82%
0.78
Pre-market:
21.18
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 January 27, 2026, is $21.18.
- Pharming Group N V Adr all-time high stock price is $21.34, occurred on January 27, 2026.
- 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 $21.18 now.
- The 52-week high stock price for PHAR is $21.34, representing a 0.76% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for PHAR is $7.5018, indicating a -64.58% decrease from the current share price, occurred on April 03, 2025.
- The closing price of Pharming Group N V 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $21.34 | $20.53 | $0.8067 | 29,187.0 | +3.82% |
| Jan 26, 2026 | $20.59 | $19.87 | $0.7199 | 31,015.0 | +3.55% |
| Jan 23, 2026 | $19.99 | $19.67 | $0.3221 | 16,710.0 | -1.15% |
| Jan 22, 2026 | $20.09 | $19.32 | $0.77 | 37,024.0 | +11.22% |
| Jan 21, 2026 | $18.33 | $17.35 | $0.9783 | 19,149.0 | +0.00% |
| Jan 20, 2026 | $17.96 | $17.25 | $0.71 | 37,783.0 | -2.82% |
| Jan 16, 2026 | $18.71 | $18.36 | $0.35 | 17,891.0 | +1.54% |
| Jan 15, 2026 | $18.46 | $18.01 | $0.45 | 15,999.0 | -2.99% |
| Jan 14, 2026 | $18.72 | $17.89 | $0.835 | 28,584.0 | +3.88% |
| Jan 13, 2026 | $18.26 | $17.76 | $0.50 | 31,285.0 | -4.05% |
| Jan 12, 2026 | $19.05 | $18.52 | $0.53 | 41,884.0 | +0.37% |
| Jan 09, 2026 | $18.82 | $17.65 | $1.17 | 24,748.0 | +4.58% |
| Jan 08, 2026 | $18.05 | $17.50 | $0.55 | 19,043.0 | +4.13% |
| Jan 07, 2026 | $17.25 | $16.99 | $0.265 | 20,498.0 | +1.90% |
| Jan 06, 2026 | $17.05 | $16.55 | $0.50 | 25,667.0 | +0.30% |
| Jan 05, 2026 | $17.37 | $16.60 | $0.7699 | 48,820.0 | -1.93% |
| Jan 02, 2026 | $17.36 | $16.82 | $0.5405 | 31,331.0 | -3.00% |
| Dec 31, 2025 | $17.69 | $16.61 | $1.08 | 26,726.0 | +5.12% |
| Dec 30, 2025 | $17.40 | $16.72 | $0.68 | 27,032.0 | -0.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $21.34 | $16.55 | $4.79 | 505,805.0 | +19.86% |
Pharming Group N V 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 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% |
2.09%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):