Advertisement
Advertisement
U.S. markets close in 6 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Pharming Group (PHGN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
1.19400.0000 (0.00%)
As of 03:01PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20221.18901.20101.18601.19401.194010
Dec 02, 20221.21001.21201.17701.19401.1940-
Dec 01, 20221.22301.23601.21701.21701.2170-
Nov 30, 20221.19901.22501.19301.22501.2250-
Nov 29, 20221.21101.21201.17401.20201.2020-
Nov 28, 20221.16601.21501.15001.20701.2070-
Nov 25, 20221.14001.16701.14001.16501.1650-
Nov 24, 20221.13801.14601.12601.14501.1450-
Nov 23, 20221.13101.16101.13101.14101.1410-
Nov 22, 20221.16501.16701.13501.13601.1360-
Nov 21, 20221.12101.17101.12101.17101.1710-
Nov 18, 20221.11501.13001.11101.13001.1300-
Nov 17, 20221.13201.13201.09501.11701.1170-
Nov 16, 20221.12401.14401.11701.13301.1330-
Nov 15, 20221.11201.13401.10901.12601.1260-
Nov 14, 20221.10101.11401.10101.11401.1140-
Nov 11, 20221.11101.11501.09501.10801.1080-
Nov 10, 20221.09401.10801.07801.10501.1050-
Nov 09, 20221.06801.10201.06801.09501.0950-
Nov 08, 20221.11701.11901.07001.07001.0700-
Nov 07, 20221.10101.12301.09601.12301.1230-
Nov 04, 20221.15301.15301.09401.10901.1090-
Nov 03, 20221.08701.14801.08601.14401.1440-
Nov 02, 20221.11501.12401.09001.09001.0900-
Nov 01, 20221.04501.11801.04501.11601.1160-
Oct 31, 20220.99001.04800.99001.04101.0410-
Oct 28, 20221.04901.04900.94150.99450.9945-
Oct 27, 20220.95500.98450.93550.93600.9360-
Oct 26, 20220.95250.97050.95000.95800.9580-
Oct 25, 20220.95000.96200.93900.95350.9535-
Oct 24, 20220.96150.97050.95050.95050.9505-
Oct 21, 20220.96050.96950.95200.96200.9620-
Oct 20, 20220.96150.97100.94900.96200.9620-
Oct 19, 20220.99801.00000.95950.95950.9595-
Oct 18, 20220.99701.03500.99250.99250.9925-
Oct 17, 20220.97250.98900.97250.98500.9850-
Oct 14, 20220.99801.00000.96950.96950.9695-
Oct 13, 20220.96050.99000.94750.99000.9900-
Oct 12, 20220.96350.97300.95800.96300.9630-
Oct 11, 20220.97150.98900.95400.95800.9580-
Oct 10, 20221.01001.01000.97200.97750.9775-
Oct 07, 20221.03101.03401.01401.01701.0170-
Oct 06, 20221.03401.04001.02401.03001.0300-
Oct 05, 20221.08301.08401.01701.03301.0330-
Oct 04, 20221.05901.10301.05901.08701.0870-
Oct 03, 20221.05001.06101.03801.04401.0440-
Sep 30, 20221.04801.06001.04201.04901.0490-
Sep 29, 20221.08901.08901.04501.04501.0450-
Sep 28, 20221.08001.11201.04301.11201.1120-
Sep 27, 20221.09001.09401.03401.03401.0340-
Sep 26, 20221.08401.09601.07801.08001.0800-
Sep 23, 20221.12001.12001.08001.08601.0860-
Sep 22, 20221.14901.14901.11801.12001.1200-
Sep 21, 20221.16201.16801.15401.16801.1680-
Sep 20, 20221.16701.19201.15901.15901.1590-
Sep 19, 20221.23601.23701.16201.16601.1660-
Sep 16, 20221.21501.25301.21301.23501.2350-
Sep 15, 20221.25601.25701.22101.22101.2210-
Sep 14, 20221.18601.26901.18601.25501.2550-
Sep 13, 20221.19601.22501.19401.19401.1940-
Sep 12, 20221.23201.24301.20401.20401.2040-
Sep 09, 20221.22501.23201.21001.23001.2300-
Sep 08, 20221.18101.21901.17901.21801.2180-
Sep 07, 20221.14401.18201.14401.17801.1780-
Sep 06, 20221.16801.17601.14201.15301.1530-
Sep 05, 20221.21501.21501.16401.16401.1640-
Sep 02, 20221.17101.24801.17101.21901.2190-
Sep 01, 20221.18601.21101.16601.17501.1750-
Aug 31, 20221.17701.20001.16501.18801.1880-
Aug 30, 20221.14601.17401.14501.16501.1650-
Aug 29, 20221.04901.17201.04901.13701.1370-
Aug 26, 20221.25901.26001.07901.07901.0790-
Aug 25, 20221.21901.27901.21901.25701.2570-
Aug 24, 20221.18201.23301.18001.23301.2330-
Aug 23, 20221.14201.18701.13801.17801.1780-
Aug 22, 20221.15301.15401.12001.14201.1420-
Aug 19, 20221.12301.15501.12101.14401.1440-
Aug 18, 20221.10101.12701.09901.12701.1270-
Aug 17, 20221.09301.11401.08801.10701.1070-
Aug 16, 20221.04701.09101.04701.08901.0890-
Aug 15, 20221.01401.07101.01401.07101.0710-
Aug 12, 20221.05901.06101.00101.01601.0160-
Aug 11, 20221.00401.04900.99951.04001.0400-
Aug 10, 20220.97700.99950.97700.99900.9990-
Aug 09, 20220.96100.99150.96000.98000.9800-
Aug 08, 20220.91000.97850.91000.97000.9700-
Aug 05, 20220.86000.89400.85850.89250.8925-
Aug 04, 20220.81950.88400.81950.85700.8570-
Aug 03, 20220.77150.81750.77150.81150.8115-
Aug 02, 20220.80000.80100.77050.77050.7705-
Aug 01, 20220.77950.83050.77950.79250.7925-
Jul 29, 20220.77300.77900.75700.75850.7585-
Jul 28, 20220.77700.77900.76600.77250.7725-
Jul 27, 20220.77400.78300.76850.77250.7725-
Jul 26, 20220.77400.77500.76700.76950.7695-
Jul 25, 20220.79100.79100.76400.77400.7740-
Jul 22, 20220.79850.80900.78500.79250.7925-
Jul 21, 20220.79300.80550.79250.80000.8000-
Jul 20, 20220.77150.79200.77150.79000.7900-
Jul 19, 20220.75050.77200.75000.77200.7720-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement