10.96
price down icon1.35%   -0.15
after-market After Hours: 11.20 0.24 +2.19%
loading

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 August 01, 2025, is $10.96.
  • 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 $10.96 now.
  • The 52-week high stock price for PHAR is $12.61, representing a 15.05% increase from the current share price, occurred on June 04, 2025.
  • The 52-week low stock price for PHAR is $6.73, indicating a -38.59% decrease from the current share price, occurred on September 09, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $11.29 $10.55 $0.7418 23,035.0 -1.35%
Jul 31, 2025 $11.25 $10.71 $0.5382 16,423.0 +10.11%
Jul 30, 2025 $10.09 $9.54 $0.5546 10,025.0 +2.34%
Jul 29, 2025 $9.86 $9.82 $0.0395 1,499.0 -1.40%
Jul 28, 2025 $10.32 $10.00 $0.32 6,465.0 -2.53%
Jul 25, 2025 $10.46 $10.14 $0.32 13,045.0 +0.67%
Jul 24, 2025 $10.28 $10.19 $0.0835 903.0 +0.91%
Jul 23, 2025 $10.10 $10.10 $0.00 244.0 +3.07%
Jul 22, 2025 $10.04 $9.80 $0.2404 1,462.0 -4.16%
Jul 21, 2025 $10.29 $9.81 $0.4843 7,995.0 -0.28%
Jul 18, 2025 $10.34 $10.25 $0.09 4,037.0 -0.55%
Jul 17, 2025 $10.92 $10.16 $0.765 14,278.0 +0.60%
Jul 16, 2025 $10.25 $9.99 $0.2589 735.0 +1.42%
Jul 15, 2025 $10.42 $10.11 $0.315 721.0 -2.37%
Jul 14, 2025 $10.35 $10.31 $0.0419 618.0 +3.50%
Jul 10, 2025 $10.49 $10.00 $0.49 5,740.0 -0.10%
Jul 09, 2025 $10.39 $9.99 $0.4003 1,096.0 -5.46%
Jul 08, 2025 $10.59 $10.38 $0.2086 747.0 +7.17%
Jul 07, 2025 $9.88 $9.88 $0.00 796.0 -6.62%
Jul 03, 2025 $10.58 $10.41 $0.17 344.0 -0.66%

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
Aug, 2025 $11.29 $10.55 $0.7418 23,035.0 +0.00%
Jul, 2025 $11.29 $9.54 $1.75 112,986.0 +2.53%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):