Get the Stockscreener App
14.61
2.38%
0.34
After Hours:
14.58
-0.03
-0.21%
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 October 13, 2025, is $14.61.
- 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 $14.61 now.
- The 52-week high stock price for PHAR is $17.08, representing a 16.91% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for PHAR is $7.31, indicating a -49.97% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $14.77 | $14.40 | $0.3699 | 28,418.0 | +2.38% |
| Oct 10, 2025 | $14.80 | $13.98 | $0.815 | 8,950.0 | -2.18% |
| Oct 09, 2025 | $14.81 | $14.34 | $0.4687 | 4,407.0 | +1.51% |
| Oct 08, 2025 | $14.48 | $14.22 | $0.26 | 4,299.0 | -2.04% |
| Oct 07, 2025 | $15.35 | $14.35 | $1.00 | 26,222.0 | -4.62% |
| Oct 06, 2025 | $15.84 | $15.13 | $0.71 | 9,854.0 | -4.70% |
| Oct 03, 2025 | $16.29 | $15.75 | $0.54 | 10,686.0 | +5.98% |
| Oct 02, 2025 | $15.37 | $14.95 | $0.425 | 1,869.0 | -1.04% |
| Oct 01, 2025 | $15.69 | $15.00 | $0.6899 | 10,020.0 | +6.14% |
| Sep 30, 2025 | $15.29 | $14.29 | $1.00 | 8,791.0 | +2.26% |
| Sep 29, 2025 | $14.27 | $13.92 | $0.347 | 18,999.0 | +2.83% |
| Sep 26, 2025 | $13.82 | $13.17 | $0.6478 | 47,353.0 | -6.82% |
| Sep 25, 2025 | $15.20 | $14.80 | $0.3991 | 8,670.0 | +0.53% |
| Sep 24, 2025 | $15.30 | $14.72 | $0.5787 | 7,819.0 | -0.33% |
| Sep 23, 2025 | $15.07 | $14.73 | $0.34 | 23,937.0 | -0.40% |
| Sep 22, 2025 | $14.96 | $14.59 | $0.37 | 7,632.0 | -0.34% |
| Sep 19, 2025 | $14.88 | $14.59 | $0.29 | 10,519.0 | +7.35% |
| Sep 18, 2025 | $14.49 | $13.83 | $0.66 | 19,369.0 | -5.06% |
| Sep 17, 2025 | $14.99 | $14.21 | $0.78 | 11,193.0 | +5.04% |
| Sep 16, 2025 | $15.27 | $13.90 | $1.37 | 36,687.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $16.29 | $13.98 | $2.30 | 133,143.0 | +0.76% |
| 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% |
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):