Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pharming Group (PHGN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
1.3180+0.0410 (+3.21%)
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.26701.31801.26701.31801.3180-
Jan 26, 20231.28301.28401.26801.27701.2770-
Jan 25, 20231.24901.28401.24701.28401.2840-
Jan 24, 20231.29301.29301.24901.25601.2560-
Jan 23, 20231.31501.32801.29201.29201.2920-
Jan 20, 20231.32401.33701.31001.31301.3130-
Jan 19, 20231.32401.35101.32001.32501.3250-
Jan 18, 20231.38301.38301.32301.32601.3260-
Jan 17, 20231.31201.40401.30701.36901.3690-
Jan 16, 20231.21901.31301.21901.30101.3010-
Jan 13, 20231.17601.21201.17601.21201.2120-
Jan 12, 20231.13801.21301.13801.19101.1910-
Jan 11, 20231.14701.14901.13201.14301.1430-
Jan 10, 20231.13501.15701.12801.14401.1440-
Jan 09, 20231.12301.14701.11301.11301.1130-
Jan 06, 20231.12901.13401.11701.12001.1200-
Jan 05, 20231.13201.13901.12301.12401.1240-
Jan 04, 20231.15301.15501.12901.13601.1360-
Jan 03, 20231.12701.18001.12701.15001.1500-
Jan 02, 20231.06601.13501.05601.13401.1340-
Dec 30, 20221.08301.09701.08301.08601.0860-
Dec 29, 20221.07001.09301.07001.09201.0920-
Dec 28, 20221.07601.08001.06401.07101.0710-
Dec 27, 20221.10301.11901.06401.06401.0640-
Dec 23, 20221.10501.11001.10401.10401.1040-
Dec 22, 20221.10101.12501.09801.10001.1000-
Dec 21, 20221.05901.09201.05901.09101.0910-
Dec 20, 20221.04701.05501.03401.05501.0550-
Dec 19, 20221.06601.07001.04701.04701.0470-
Dec 16, 20221.07901.07901.05201.06301.0630-
Dec 15, 20221.13601.13601.07801.07801.0780-
Dec 14, 20221.10701.10901.08001.08001.0800-
Dec 13, 20221.09901.11901.09201.10401.1040-
Dec 12, 20221.11101.11301.08301.09501.0950-
Dec 09, 20221.11701.12501.11401.11601.1160-
Dec 08, 20221.14101.14201.11401.11401.1140-
Dec 07, 20221.18601.18901.13101.13101.1310-
Dec 06, 20221.18201.18201.15801.15801.1580-
Dec 05, 20221.18901.20101.18401.18401.1840-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement