Pharming Group N.V. Stock Price History
NASDAQ: PHARHealth CareBiotechnology: Pharmaceutical PreparationsUSD
9.79+0.26 (+2.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PHAR price history at a glance
The price history for Pharming Group N.V. (PHAR) on this page begins on December 21, 2020, when the stock closed at $15.59; it most recently closed at $9.79 on October 5, 2026. The highest price in this record is $21.99, reached on December 21, 2020; the latest close is 55.5% below that peak. Across the 5 complete calendar years in the table, PHAR finished higher in 3 and lower in 2. Its best year was 2025 (+73.3%) and its worst was 2021 (-41.2%).
Over roughly 6 years the share price changed -37.2%, a -7.7% compound annual price return (excluding dividends). In the last 12 months alone, PHAR has lost 32.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $21.99
- Date of high
- Dec 21, 2020
- Low since 2020
- $6.10
- Date of low
- Jun 13, 2022
- 52-week high
- $21.34
- 52-week low
- $9.44
- Last close
- $9.79
PHAR returns
1 week
+0.41%
1 month
-10.76%
3 months
-29.37%
6 months
-42.72%
Year to date
-44.60%
1 year
-32.89%
3 years
-18.42%
5 years
+3.71%
PHAR price return, excluding dividends.
PHAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.79 | -42.88% |
| 2025 | 17.14 | +73.31% |
| 2024 | 9.89 | -13.47% |
| 2023 | 11.43 | +3.63% |
| 2022 | 11.03 | +23.38% |
| 2021 | 8.94 | -41.16% |
| 2020* | 15.20 | -2.53% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PHAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.79 | 9.85 | 9.52 | 9.79 | +2.73% | |
| 9.65 | 9.77 | 9.44 | 9.53 | -1.24% | |
| 9.65 | 9.75 | 9.59 | 9.65 | -0.31% | |
| 9.86 | 9.86 | 9.68 | 9.68 | -1.22% | |
| 9.75 | 10.08 | 9.74 | 9.80 | +0.51% | |
| 9.95 | 9.96 | 9.75 | 9.75 | -2.01% | |
| 10.08 | 10.15 | 9.95 | 9.95 | -0.40% | |
| 10.16 | 10.28 | 9.99 | 9.99 | -0.20% | |
| 10.17 | 10.23 | 10.00 | 10.01 | -4.85% | |
| 10.46 | 10.70 | 10.33 | 10.52 | +0.57% | |
| 10.42 | 11.15 | 10.25 | 10.46 | +0.19% | |
| 10.59 | 10.64 | 10.36 | 10.44 | -3.06% | |
| 11.00 | 11.06 | 10.65 | 10.77 | -4.35% | |
| 11.11 | 11.48 | 10.99 | 11.26 | +4.16% | |
| 10.50 | 11.50 | 10.50 | 10.81 | +2.46% | |
| 10.72 | 10.75 | 10.50 | 10.55 | -2.13% | |
| 10.73 | 10.95 | 10.73 | 10.78 | +1.70% | |
| 10.67 | 10.75 | 10.50 | 10.60 | +0.47% | |
| 10.82 | 10.83 | 10.44 | 10.55 | -2.50% | |
| 10.78 | 11.19 | 10.72 | 10.82 | -3.48% | |
| 10.82 | 11.69 | 10.65 | 11.21 | +3.75% | |
| 10.91 | 10.97 | 10.67 | 10.81 | -1.50% | |
| 11.15 | 11.54 | 10.97 | 10.97 | -4.61% | |
| 11.38 | 11.50 | 11.30 | 11.50 | +2.40% | |
| 11.16 | 11.54 | 11.16 | 11.23 | -2.01% | |
| 11.38 | 11.48 | 11.31 | 11.46 | +2.32% | |
| 11.51 | 11.55 | 11.20 | 11.20 | +0.81% | |
| 11.36 | 11.59 | 11.03 | 11.11 | -3.22% | |
| 11.50 | 11.66 | 11.48 | 11.48 | -1.88% | |
| 11.81 | 11.81 | 11.63 | 11.70 | -0.68% | |
| 11.84 | 11.96 | 11.77 | 11.78 | -1.42% | |
| 11.86 | 12.32 | 11.72 | 11.95 | +1.53% | |
| 11.67 | 11.96 | 11.67 | 11.77 | +2.71% | |
| 11.62 | 12.21 | 11.45 | 11.46 | -3.29% | |
| 11.76 | 11.97 | 11.73 | 11.85 | +1.46% | |
| 11.84 | 12.03 | 11.68 | 11.68 | -1.43% | |
| 11.89 | 12.05 | 11.68 | 11.85 | -0.50% | |
| 11.65 | 11.91 | 11.50 | 11.91 | +1.02% | |
| 11.72 | 12.12 | 11.72 | 11.79 | +0.60% | |
| 11.92 | 12.51 | 11.67 | 11.72 | -5.10% | |
| 12.06 | 13.32 | 11.80 | 12.35 | +4.40% | |
| 11.81 | 12.13 | 11.64 | 11.83 | -3.27% | |
| 11.46 | 12.34 | 11.31 | 12.23 | +7.75% | |
| 10.82 | 11.72 | 10.54 | 11.35 | +3.65% | |
| 11.08 | 11.15 | 10.89 | 10.95 | +0.92% | |
| 10.76 | 10.99 | 10.72 | 10.85 | +1.64% | |
| 10.66 | 10.85 | 10.54 | 10.68 | +4.04% | |
| 10.40 | 10.55 | 10.01 | 10.26 | +4.48% | |
| 10.13 | 10.19 | 9.81 | 9.82 | -2.58% | |
| 10.05 | 10.50 | 9.72 | 10.08 | -6.23% | |
| 9.65 | 10.75 | 9.62 | 10.75 | -10.49% | |
| 12.83 | 12.83 | 12.01 | 12.01 | -6.61% | |
| 12.76 | 12.98 | 12.40 | 12.86 | -1.18% | |
| 12.85 | 13.02 | 12.85 | 13.01 | +3.15% | |
| 12.79 | 12.96 | 12.57 | 12.62 | -4.21% | |
| 12.75 | 13.17 | 12.75 | 13.17 | +1.62% | |
| 13.28 | 13.40 | 12.74 | 12.96 | -1.26% | |
| 13.19 | 13.27 | 13.08 | 13.13 | +0.11% | |
| 13.24 | 13.24 | 13.10 | 13.11 | -2.67% | |
| 13.33 | 13.47 | 12.85 | 13.47 | +1.35% | |
| 13.36 | 13.36 | 13.08 | 13.29 | -0.82% | |
| 13.39 | 13.40 | 13.31 | 13.40 | -0.11% | |
| 13.44 | 13.70 | 13.30 | 13.42 | -2.58% | |
| 13.79 | 13.98 | 13.22 | 13.77 | -0.65% | |
| 14.27 | 14.27 | 13.00 | 13.86 | -1.28% | |
| 14.39 | 14.50 | 13.81 | 14.04 | -1.82% | |
| 14.50 | 14.79 | 14.08 | 14.30 | -1.11% | |
| 14.43 | 14.46 | 14.16 | 14.46 | +1.05% | |
| 13.96 | 14.31 | 13.78 | 14.31 | +3.92% | |
| 13.85 | 13.97 | 13.72 | 13.77 | +0.83% | |
| 13.80 | 13.80 | 13.60 | 13.66 | -1.68% | |
| 13.58 | 13.96 | 13.47 | 13.89 | +3.66% | |
| 13.55 | 13.55 | 13.02 | 13.40 | +0.45% | |
| 13.15 | 13.50 | 13.05 | 13.34 | +0.53% | |
| 13.27 | 13.42 | 12.96 | 13.27 | +2.23% | |
| 13.03 | 13.38 | 12.92 | 12.98 | +0.85% | |
| 13.26 | 13.38 | 12.84 | 12.87 | +1.26% | |
| 12.85 | 13.01 | 12.71 | 12.71 | -1.27% | |
| 12.93 | 13.00 | 12.82 | 12.87 | +1.77% | |
| 12.56 | 12.97 | 12.56 | 12.65 | +1.12% | |
| 12.70 | 12.76 | 12.51 | 12.51 | -2.38% | |
| 13.15 | 13.15 | 12.82 | 12.82 | +0.08% | |
| 12.70 | 12.98 | 12.70 | 12.81 | -0.58% | |
| 12.28 | 12.88 | 12.28 | 12.88 | +4.89% | |
| 12.51 | 12.63 | 12.28 | 12.28 | -2.46% | |
| 12.72 | 12.72 | 12.32 | 12.59 | -1.64% | |
| 12.99 | 13.00 | 12.12 | 12.80 | +2.07% | |
| 12.85 | 13.20 | 11.96 | 12.54 | +0.57% | |
| 12.40 | 12.52 | 12.05 | 12.47 | +1.88% | |
| 12.25 | 12.59 | 12.19 | 12.24 | -0.33% | |
| 12.56 | 12.65 | 12.28 | 12.28 | -6.26% | |
| 12.98 | 13.10 | 12.83 | 13.10 | +0.85% | |
| 13.44 | 13.44 | 12.99 | 12.99 | -4.90% | |
| 13.69 | 13.77 | 13.48 | 13.66 | +1.86% | |
| 13.43 | 13.61 | 13.41 | 13.41 | -1.54% | |
| 13.60 | 13.72 | 13.41 | 13.62 | +8.10% | |
| 12.97 | 13.19 | 12.34 | 12.60 | -1.64% | |
| 12.86 | 12.89 | 12.65 | 12.81 | -0.47% | |
| 12.68 | 12.92 | 12.68 | 12.87 | +2.14% | |
| 12.52 | 12.71 | 12.50 | 12.60 | -0.16% | |
| 12.67 | 12.78 | 11.84 | 12.62 | -2.32% | |
| 12.92 | 13.00 | 12.56 | 12.92 | -0.31% | |
| 13.44 | 13.44 | 12.27 | 12.96 | -0.08% | |
| 12.86 | 13.11 | 12.83 | 12.97 | -0.92% | |
| 13.00 | 13.13 | 12.93 | 13.09 | +3.69% | |
| 12.97 | 13.10 | 12.49 | 12.62 | -2.74% | |
| 12.73 | 13.09 | 12.67 | 12.98 | +8.17% | |
| 13.07 | 13.08 | 11.83 | 12.00 | -26.83% | |
| 16.51 | 16.74 | 16.32 | 16.40 | +1.42% | |
| 16.27 | 16.33 | 16.17 | 16.17 | -1.34% | |
| 16.42 | 16.77 | 16.37 | 16.39 | -3.47% | |
| 16.85 | 16.98 | 16.65 | 16.98 | +2.72% | |
| 16.52 | 16.65 | 16.44 | 16.53 | +1.07% | |
| 16.46 | 16.57 | 16.36 | 16.36 | -0.40% | |
| 16.41 | 16.55 | 16.41 | 16.42 | -2.96% | |
| 16.46 | 17.01 | 16.46 | 16.92 | +1.44% | |
| 16.73 | 16.74 | 16.59 | 16.68 | +0.24% | |
| 16.92 | 16.95 | 16.64 | 16.64 | -2.58% | |
| 17.12 | 17.12 | 16.81 | 17.08 | -0.29% | |
| 17.22 | 17.22 | 16.88 | 17.13 | -2.50% | |
| 17.64 | 17.85 | 17.31 | 17.57 | +1.33% | |
| 17.61 | 17.69 | 17.34 | 17.34 | +0.06% | |
| 17.49 | 17.67 | 17.05 | 17.33 | -2.64% | |
| 18.36 | 18.41 | 17.56 | 17.80 | +0.68% | |
| 17.59 | 18.11 | 17.59 | 17.68 | +4.25% | |
| 17.29 | 17.38 | 16.83 | 16.96 | -0.76% | |
| 17.57 | 17.57 | 16.85 | 17.09 | +0.65% | |
| 16.91 | 17.53 | 16.91 | 16.98 | 0.00% | |
| 17.34 | 17.38 | 16.46 | 16.98 | +3.41% | |
| 16.55 | 16.71 | 16.27 | 16.42 | -0.48% | |
| 16.34 | 16.80 | 16.33 | 16.50 | -0.72% | |
| 16.94 | 16.94 | 15.74 | 16.62 | -1.77% | |
| 17.13 | 17.13 | 16.82 | 16.92 | +1.68% | |
| 16.50 | 16.82 | 16.36 | 16.64 | +3.94% | |
| 16.03 | 16.32 | 15.82 | 16.01 | -1.84% | |
| 16.16 | 16.47 | 15.69 | 16.31 | 0.00% | |
| 16.17 | 16.38 | 16.06 | 16.31 | +0.49% | |
| 16.04 | 16.42 | 16.04 | 16.23 | +1.63% | |
| 15.84 | 16.52 | 15.56 | 15.97 | -0.25% | |
| 15.83 | 16.24 | 15.40 | 16.01 | +4.23% | |
| 15.58 | 15.75 | 14.76 | 15.36 | -0.71% | |
| 15.06 | 15.47 | 15.06 | 15.47 | +1.38% | |
| 15.57 | 15.57 | 15.15 | 15.26 | -1.48% | |
| 15.51 | 15.59 | 15.17 | 15.49 | +0.39% | |
| 15.19 | 15.52 | 14.65 | 15.43 | +6.34% | |
| 15.14 | 15.37 | 14.50 | 14.51 | -4.16% | |
| 15.49 | 15.87 | 15.10 | 15.14 | -4.66% | |
| 16.10 | 16.10 | 15.60 | 15.88 | -4.74% | |
| 16.25 | 17.32 | 16.03 | 16.67 | +4.25% | |
| 15.44 | 16.14 | 15.38 | 15.99 | +3.56% | |
| 15.13 | 15.58 | 15.02 | 15.44 | -2.46% | |
| 16.16 | 16.16 | 15.45 | 15.83 | -2.40% | |
| 16.15 | 16.30 | 15.90 | 16.22 | +5.32% | |
| 15.76 | 15.90 | 15.29 | 15.40 | -3.69% | |
| 16.06 | 16.54 | 15.39 | 15.99 | -1.90% | |
| 16.47 | 16.58 | 16.29 | 16.30 | -0.43% | |
| 16.60 | 16.60 | 15.79 | 16.37 | -2.56% | |
| 16.93 | 17.15 | 16.80 | 16.80 | 0.00% | |
| 16.78 | 17.14 | 16.72 | 16.80 | +0.24% | |
| 16.57 | 16.76 | 16.05 | 16.76 | +2.44% | |
| 16.42 | 16.57 | 16.13 | 16.36 | -0.67% | |
| 16.66 | 17.44 | 16.30 | 16.47 | -1.85% | |
| 16.59 | 17.22 | 16.59 | 16.78 | +2.94% | |
| 15.69 | 16.50 | 15.65 | 16.30 | +5.71% | |
| 15.40 | 15.75 | 15.32 | 15.42 | +0.78% | |
| 15.81 | 15.84 | 15.26 | 15.30 | -1.73% | |
| 16.13 | 16.13 | 15.57 | 15.57 | -3.83% | |
| 16.46 | 16.48 | 16.09 | 16.19 | -1.10% | |
| 16.28 | 16.41 | 16.08 | 16.37 | +1.74% | |
| 16.10 | 16.45 | 15.96 | 16.09 | +0.31% | |
| 16.52 | 16.84 | 15.95 | 16.04 | -4.98% | |
| 17.43 | 17.43 | 16.58 | 16.88 | -2.20% | |
| 18.00 | 18.00 | 17.00 | 17.26 | +1.68% | |
| 17.01 | 17.42 | 16.30 | 16.98 | -17.07% | |
| 20.76 | 20.96 | 20.20 | 20.47 | -1.06% | |
| 20.75 | 21.13 | 20.50 | 20.69 | +0.49% | |
| 20.78 | 21.00 | 20.20 | 20.59 | -2.79% | |
| 20.70 | 21.34 | 20.53 | 21.18 | +3.82% | |
| 19.87 | 20.59 | 19.87 | 20.40 | +3.55% | |
| 19.93 | 19.99 | 19.67 | 19.70 | -1.15% | |
| 19.53 | 20.09 | 19.32 | 19.93 | +11.22% | |
| 17.75 | 18.33 | 17.35 | 17.92 | 0.00% | |
| 17.52 | 17.96 | 17.25 | 17.92 | -2.82% | |
| 18.54 | 18.71 | 18.36 | 18.44 | +1.54% | |
| 18.40 | 18.46 | 18.01 | 18.16 | -2.99% | |
| 18.01 | 18.72 | 17.89 | 18.72 | +3.88% | |
| 18.17 | 18.26 | 17.76 | 18.02 | -4.05% | |
| 18.93 | 19.05 | 18.52 | 18.78 | +0.37% | |
| 18.60 | 18.82 | 17.65 | 18.71 | +4.58% | |
| 17.80 | 18.05 | 17.50 | 17.89 | +4.13% | |
| 17.01 | 17.26 | 16.99 | 17.18 | +1.90% | |
| 16.91 | 17.05 | 16.55 | 16.86 | +0.30% | |
| 17.37 | 17.37 | 16.60 | 16.81 | -1.93% | |
| 17.06 | 17.36 | 16.82 | 17.14 | -3.00% | |
| 16.77 | 17.69 | 16.61 | 17.67 | +5.12% | |
| 16.93 | 17.40 | 16.72 | 16.81 | -0.71% | |
| 17.26 | 17.37 | 16.55 | 16.93 | -4.89% | |
| 18.00 | 18.30 | 17.50 | 17.80 | -1.60% | |
| 17.21 | 18.10 | 17.21 | 18.09 | +4.93% | |
| 17.18 | 17.84 | 16.98 | 17.24 | -2.65% | |
| 17.06 | 17.77 | 17.00 | 17.71 | +6.56% | |
| 16.15 | 16.62 | 16.15 | 16.62 | +1.96% | |
| 16.46 | 16.57 | 16.16 | 16.30 | -1.87% | |
| 16.87 | 17.00 | 16.35 | 16.61 | +0.12% | |
| 16.55 | 16.82 | 16.23 | 16.59 | +1.90% | |
| 17.01 | 17.80 | 16.28 | 16.28 | -9.45% | |
| 17.29 | 18.12 | 17.18 | 17.98 | +1.41% | |
| 17.54 | 17.85 | 17.16 | 17.73 | +1.43% | |
| 17.15 | 17.58 | 17.00 | 17.48 | +2.76% | |
| 16.88 | 17.11 | 16.84 | 17.01 | +0.12% | |
| 17.02 | 17.35 | 16.68 | 16.99 | +1.43% | |
| 17.17 | 17.17 | 16.46 | 16.75 | -3.46% | |
| 16.20 | 17.67 | 16.20 | 17.35 | +9.74% | |
| 16.55 | 16.55 | 15.81 | 15.81 | -2.47% | |
| 16.43 | 16.52 | 15.76 | 16.21 | -0.12% | |
| 16.62 | 17.15 | 16.17 | 16.23 | -7.26% | |
| 16.72 | 17.81 | 16.70 | 17.50 | -1.41% | |
| 17.31 | 17.86 | 17.31 | 17.75 | +4.06% | |
| 17.23 | 17.41 | 16.85 | 17.06 | -0.37% | |
| 16.85 | 17.50 | 16.72 | 17.12 | +5.29% | |
| 16.37 | 16.64 | 16.25 | 16.26 | +0.06% | |
| 16.77 | 16.83 | 16.11 | 16.25 | +0.87% | |
| 16.00 | 16.70 | 15.91 | 16.11 | +1.26% | |
| 16.37 | 16.37 | 15.81 | 15.91 | -1.95% | |
| 16.92 | 17.13 | 16.22 | 16.23 | -3.47% | |
| 16.83 | 17.63 | 16.72 | 16.81 | -4.60% | |
| 17.45 | 17.67 | 17.28 | 17.62 | +2.74% | |
| 16.54 | 17.40 | 16.54 | 17.15 | +8.61% | |
| 16.60 | 16.60 | 15.79 | 15.79 | -10.03% | |
| 16.83 | 17.76 | 16.65 | 17.55 | +13.74% | |
| 16.10 | 16.25 | 14.61 | 15.43 | +4.97% | |
| 15.83 | 16.50 | 14.16 | 14.70 | +11.53% | |
| 12.73 | 13.18 | 12.68 | 13.18 | +0.14% | |
| 13.00 | 13.16 | 13.00 | 13.16 | -1.19% | |
| 13.30 | 13.43 | 13.03 | 13.32 | +1.68% | |
| 13.20 | 13.27 | 13.03 | 13.10 | -0.30% | |
| 13.08 | 13.18 | 13.03 | 13.14 | -2.01% | |
| 13.82 | 13.82 | 13.13 | 13.41 | -2.54% | |
| 13.20 | 13.84 | 13.20 | 13.76 | +3.23% | |
| 13.48 | 14.10 | 13.33 | 13.33 | -1.99% | |
| 14.13 | 14.13 | 13.42 | 13.60 | -8.17% | |
| 13.25 | 14.81 | 13.25 | 14.81 | +13.05% | |
| 13.43 | 13.45 | 13.08 | 13.10 | -3.46% | |
| 13.68 | 13.88 | 13.52 | 13.57 | -4.52% | |
| 13.71 | 14.25 | 13.66 | 14.21 | +1.52% | |
| 14.25 | 14.33 | 13.98 | 14.00 | -2.64% | |
| 14.41 | 14.61 | 14.38 | 14.38 | +0.03% | |
| 14.18 | 14.70 | 13.96 | 14.38 | -1.22% | |
| 14.65 | 14.65 | 14.03 | 14.55 | -0.40% | |
| 14.57 | 14.77 | 14.40 | 14.61 | +2.38% | |
| 14.80 | 14.80 | 13.99 | 14.27 | -2.18% | |
| 14.34 | 14.81 | 14.34 | 14.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHAR chart for longer ranges.