Get the Stockscreener App
17.22
1.41%
0.24
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 April 10, 2026, is $17.22.
- 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 $17.22 now.
- The 52-week high stock price for PHAR is $21.34, representing a 23.93% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for PHAR is $8.00, indicating a -53.54% decrease from the current share price, occurred on April 14, 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 |
|---|---|---|---|---|---|
| Apr 10, 2026 | $17.57 | $16.85 | $0.7179 | 8,324.0 | +0.65% |
| Apr 09, 2026 | $17.53 | $16.91 | $0.62 | 1,388.0 | +0.00% |
| Apr 08, 2026 | $17.38 | $16.46 | $0.92 | 25,284.0 | +3.41% |
| Apr 07, 2026 | $16.71 | $16.27 | $0.44 | 11,453.0 | -0.48% |
| Apr 06, 2026 | $16.80 | $16.33 | $0.4697 | 11,279.0 | -0.72% |
| Apr 02, 2026 | $16.94 | $15.74 | $1.20 | 41,581.0 | -1.77% |
| Apr 01, 2026 | $17.13 | $16.82 | $0.31 | 2,466.0 | +1.68% |
| Mar 31, 2026 | $16.82 | $16.36 | $0.46 | 18,068.0 | +3.94% |
| Mar 30, 2026 | $16.32 | $15.82 | $0.4999 | 16,687.0 | -1.84% |
| Mar 27, 2026 | $16.47 | $15.69 | $0.785 | 26,513.0 | +0.00% |
| Mar 26, 2026 | $16.38 | $16.06 | $0.32 | 5,024.0 | +0.49% |
| Mar 25, 2026 | $16.42 | $16.04 | $0.38 | 13,457.0 | +1.63% |
| Mar 24, 2026 | $16.52 | $15.56 | $0.955 | 73,146.0 | -0.25% |
| Mar 23, 2026 | $16.24 | $15.40 | $0.84 | 43,355.0 | +4.23% |
| Mar 20, 2026 | $15.75 | $14.76 | $0.99 | 21,682.0 | -0.71% |
| Mar 19, 2026 | $15.47 | $15.06 | $0.41 | 6,566.0 | +1.38% |
| Mar 18, 2026 | $15.57 | $15.14 | $0.425 | 8,530.0 | -1.48% |
| Mar 17, 2026 | $15.59 | $15.17 | $0.42 | 12,075.0 | +0.39% |
| Mar 16, 2026 | $15.52 | $14.65 | $0.87 | 87,723.0 | +6.34% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $17.57 | $15.74 | $1.83 | 110,099.0 | +2.70% |
| 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 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% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):