Advertisement
Advertisement
Pharming Group (PHGN.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.2670 | 1.3180 | 1.2670 | 1.3180 | 1.3180 | - |
| Jan 26, 2023 | 1.2830 | 1.2840 | 1.2680 | 1.2770 | 1.2770 | - |
| Jan 25, 2023 | 1.2490 | 1.2840 | 1.2470 | 1.2840 | 1.2840 | - |
| Jan 24, 2023 | 1.2930 | 1.2930 | 1.2490 | 1.2560 | 1.2560 | - |
| Jan 23, 2023 | 1.3150 | 1.3280 | 1.2920 | 1.2920 | 1.2920 | - |
| Jan 20, 2023 | 1.3240 | 1.3370 | 1.3100 | 1.3130 | 1.3130 | - |
| Jan 19, 2023 | 1.3240 | 1.3510 | 1.3200 | 1.3250 | 1.3250 | - |
| Jan 18, 2023 | 1.3830 | 1.3830 | 1.3230 | 1.3260 | 1.3260 | - |
| Jan 17, 2023 | 1.3120 | 1.4040 | 1.3070 | 1.3690 | 1.3690 | - |
| Jan 16, 2023 | 1.2190 | 1.3130 | 1.2190 | 1.3010 | 1.3010 | - |
| Jan 13, 2023 | 1.1760 | 1.2120 | 1.1760 | 1.2120 | 1.2120 | - |
| Jan 12, 2023 | 1.1380 | 1.2130 | 1.1380 | 1.1910 | 1.1910 | - |
| Jan 11, 2023 | 1.1470 | 1.1490 | 1.1320 | 1.1430 | 1.1430 | - |
| Jan 10, 2023 | 1.1350 | 1.1570 | 1.1280 | 1.1440 | 1.1440 | - |
| Jan 09, 2023 | 1.1230 | 1.1470 | 1.1130 | 1.1130 | 1.1130 | - |
| Jan 06, 2023 | 1.1290 | 1.1340 | 1.1170 | 1.1200 | 1.1200 | - |
| Jan 05, 2023 | 1.1320 | 1.1390 | 1.1230 | 1.1240 | 1.1240 | - |
| Jan 04, 2023 | 1.1530 | 1.1550 | 1.1290 | 1.1360 | 1.1360 | - |
| Jan 03, 2023 | 1.1270 | 1.1800 | 1.1270 | 1.1500 | 1.1500 | - |
| Jan 02, 2023 | 1.0660 | 1.1350 | 1.0560 | 1.1340 | 1.1340 | - |
| Dec 30, 2022 | 1.0830 | 1.0970 | 1.0830 | 1.0860 | 1.0860 | - |
| Dec 29, 2022 | 1.0700 | 1.0930 | 1.0700 | 1.0920 | 1.0920 | - |
| Dec 28, 2022 | 1.0760 | 1.0800 | 1.0640 | 1.0710 | 1.0710 | - |
| Dec 27, 2022 | 1.1030 | 1.1190 | 1.0640 | 1.0640 | 1.0640 | - |
| Dec 23, 2022 | 1.1050 | 1.1100 | 1.1040 | 1.1040 | 1.1040 | - |
| Dec 22, 2022 | 1.1010 | 1.1250 | 1.0980 | 1.1000 | 1.1000 | - |
| Dec 21, 2022 | 1.0590 | 1.0920 | 1.0590 | 1.0910 | 1.0910 | - |
| Dec 20, 2022 | 1.0470 | 1.0550 | 1.0340 | 1.0550 | 1.0550 | - |
| Dec 19, 2022 | 1.0660 | 1.0700 | 1.0470 | 1.0470 | 1.0470 | - |
| Dec 16, 2022 | 1.0790 | 1.0790 | 1.0520 | 1.0630 | 1.0630 | - |
| Dec 15, 2022 | 1.1360 | 1.1360 | 1.0780 | 1.0780 | 1.0780 | - |
| Dec 14, 2022 | 1.1070 | 1.1090 | 1.0800 | 1.0800 | 1.0800 | - |
| Dec 13, 2022 | 1.0990 | 1.1190 | 1.0920 | 1.1040 | 1.1040 | - |
| Dec 12, 2022 | 1.1110 | 1.1130 | 1.0830 | 1.0950 | 1.0950 | - |
| Dec 09, 2022 | 1.1170 | 1.1250 | 1.1140 | 1.1160 | 1.1160 | - |
| Dec 08, 2022 | 1.1410 | 1.1420 | 1.1140 | 1.1140 | 1.1140 | - |
| Dec 07, 2022 | 1.1860 | 1.1890 | 1.1310 | 1.1310 | 1.1310 | - |
| Dec 06, 2022 | 1.1820 | 1.1820 | 1.1580 | 1.1580 | 1.1580 | - |
| Dec 05, 2022 | 1.1890 | 1.2010 | 1.1840 | 1.1840 | 1.1840 | - |
| Dec 02, 2022 | 1.2100 | 1.2120 | 1.1770 | 1.1940 | 1.1940 | - |
| Dec 01, 2022 | 1.2230 | 1.2360 | 1.2170 | 1.2170 | 1.2170 | - |
| Nov 30, 2022 | 1.1990 | 1.2250 | 1.1930 | 1.2250 | 1.2250 | - |
| Nov 29, 2022 | 1.2110 | 1.2120 | 1.1740 | 1.2020 | 1.2020 | - |
| Nov 28, 2022 | 1.1660 | 1.2150 | 1.1500 | 1.2070 | 1.2070 | - |
| Nov 25, 2022 | 1.1400 | 1.1670 | 1.1400 | 1.1650 | 1.1650 | - |
| Nov 24, 2022 | 1.1380 | 1.1460 | 1.1260 | 1.1450 | 1.1450 | - |
| Nov 23, 2022 | 1.1310 | 1.1610 | 1.1310 | 1.1410 | 1.1410 | - |
| Nov 22, 2022 | 1.1650 | 1.1670 | 1.1350 | 1.1360 | 1.1360 | - |
| Nov 21, 2022 | 1.1210 | 1.1710 | 1.1210 | 1.1710 | 1.1710 | - |
| Nov 18, 2022 | 1.1150 | 1.1300 | 1.1110 | 1.1300 | 1.1300 | - |
| Nov 17, 2022 | 1.1320 | 1.1320 | 1.0950 | 1.1170 | 1.1170 | - |
| Nov 16, 2022 | 1.1240 | 1.1440 | 1.1170 | 1.1330 | 1.1330 | - |
| Nov 15, 2022 | 1.1120 | 1.1340 | 1.1090 | 1.1260 | 1.1260 | - |
| Nov 14, 2022 | 1.1010 | 1.1140 | 1.1010 | 1.1140 | 1.1140 | - |
| Nov 11, 2022 | 1.1110 | 1.1150 | 1.0950 | 1.1080 | 1.1080 | - |
| Nov 10, 2022 | 1.0940 | 1.1080 | 1.0780 | 1.1050 | 1.1050 | - |
| Nov 09, 2022 | 1.0680 | 1.1020 | 1.0680 | 1.0950 | 1.0950 | - |
| Nov 08, 2022 | 1.1170 | 1.1190 | 1.0700 | 1.0700 | 1.0700 | - |
| Nov 07, 2022 | 1.1010 | 1.1230 | 1.0960 | 1.1230 | 1.1230 | - |
| Nov 04, 2022 | 1.1530 | 1.1530 | 1.0940 | 1.1090 | 1.1090 | - |
| Nov 03, 2022 | 1.0870 | 1.1480 | 1.0860 | 1.1440 | 1.1440 | - |
| Nov 02, 2022 | 1.1150 | 1.1240 | 1.0900 | 1.0900 | 1.0900 | - |
| Nov 01, 2022 | 1.0450 | 1.1180 | 1.0450 | 1.1160 | 1.1160 | - |
| Oct 31, 2022 | 0.9900 | 1.0480 | 0.9900 | 1.0410 | 1.0410 | - |
| Oct 28, 2022 | 1.0490 | 1.0490 | 0.9415 | 0.9945 | 0.9945 | - |
| Oct 27, 2022 | 0.9550 | 0.9845 | 0.9355 | 0.9360 | 0.9360 | - |
| Oct 26, 2022 | 0.9525 | 0.9705 | 0.9500 | 0.9580 | 0.9580 | - |
| Oct 25, 2022 | 0.9500 | 0.9620 | 0.9390 | 0.9535 | 0.9535 | - |
| Oct 24, 2022 | 0.9615 | 0.9705 | 0.9505 | 0.9505 | 0.9505 | - |
| Oct 21, 2022 | 0.9605 | 0.9695 | 0.9520 | 0.9620 | 0.9620 | - |
| Oct 20, 2022 | 0.9615 | 0.9710 | 0.9490 | 0.9620 | 0.9620 | - |
| Oct 19, 2022 | 0.9980 | 1.0000 | 0.9595 | 0.9595 | 0.9595 | - |
| Oct 18, 2022 | 0.9970 | 1.0350 | 0.9925 | 0.9925 | 0.9925 | - |
| Oct 17, 2022 | 0.9725 | 0.9890 | 0.9725 | 0.9850 | 0.9850 | - |
| Oct 14, 2022 | 0.9980 | 1.0000 | 0.9695 | 0.9695 | 0.9695 | - |
| Oct 13, 2022 | 0.9605 | 0.9900 | 0.9475 | 0.9900 | 0.9900 | - |
| Oct 12, 2022 | 0.9635 | 0.9730 | 0.9580 | 0.9630 | 0.9630 | - |
| Oct 11, 2022 | 0.9715 | 0.9890 | 0.9540 | 0.9580 | 0.9580 | - |
| Oct 10, 2022 | 1.0100 | 1.0100 | 0.9720 | 0.9775 | 0.9775 | - |
| Oct 07, 2022 | 1.0310 | 1.0340 | 1.0140 | 1.0170 | 1.0170 | - |
| Oct 06, 2022 | 1.0340 | 1.0400 | 1.0240 | 1.0300 | 1.0300 | - |
| Oct 05, 2022 | 1.0830 | 1.0840 | 1.0170 | 1.0330 | 1.0330 | - |
| Oct 04, 2022 | 1.0590 | 1.1030 | 1.0590 | 1.0870 | 1.0870 | - |
| Oct 03, 2022 | 1.0500 | 1.0610 | 1.0380 | 1.0440 | 1.0440 | - |
| Sep 30, 2022 | 1.0480 | 1.0600 | 1.0420 | 1.0490 | 1.0490 | - |
| Sep 29, 2022 | 1.0890 | 1.0890 | 1.0450 | 1.0450 | 1.0450 | - |
| Sep 28, 2022 | 1.0800 | 1.1120 | 1.0430 | 1.1120 | 1.1120 | - |
| Sep 27, 2022 | 1.0900 | 1.0940 | 1.0340 | 1.0340 | 1.0340 | - |
| Sep 26, 2022 | 1.0840 | 1.0960 | 1.0780 | 1.0800 | 1.0800 | - |
| Sep 23, 2022 | 1.1200 | 1.1200 | 1.0800 | 1.0860 | 1.0860 | - |
| Sep 22, 2022 | 1.1490 | 1.1490 | 1.1180 | 1.1200 | 1.1200 | - |
| Sep 21, 2022 | 1.1620 | 1.1680 | 1.1540 | 1.1680 | 1.1680 | - |
| Sep 20, 2022 | 1.1670 | 1.1920 | 1.1590 | 1.1590 | 1.1590 | - |
| Sep 19, 2022 | 1.2360 | 1.2370 | 1.1620 | 1.1660 | 1.1660 | - |
| Sep 16, 2022 | 1.2150 | 1.2530 | 1.2130 | 1.2350 | 1.2350 | - |
| Sep 15, 2022 | 1.2560 | 1.2570 | 1.2210 | 1.2210 | 1.2210 | - |
| Sep 14, 2022 | 1.1860 | 1.2690 | 1.1860 | 1.2550 | 1.2550 | - |
| Sep 13, 2022 | 1.1960 | 1.2250 | 1.1940 | 1.1940 | 1.1940 | - |
| Sep 12, 2022 | 1.2320 | 1.2430 | 1.2040 | 1.2040 | 1.2040 | - |
| Sep 09, 2022 | 1.2250 | 1.2320 | 1.2100 | 1.2300 | 1.2300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
