UK markets closed

Pharming Group N.V. (0QCO.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.9065+0.0117 (+1.31%)
At close: 05:39PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.90400.91300.90000.90650.9065286,373
02 May 20240.88050.89350.88050.89470.8947105,178
01 May 20240.88100.88100.88100.88100.8810-
30 Apr 20240.90800.90950.87650.88100.8810247,816
29 Apr 20240.91030.91200.89700.89780.8978240,958
26 Apr 20240.89030.90300.89100.89030.8903290,091
25 Apr 20240.91030.91000.87500.88000.8800668,069
24 Apr 20240.91280.91700.89500.89630.8963522,109
23 Apr 20240.91030.92300.90500.90850.9085492,177
22 Apr 20240.88000.91250.88050.90650.90651,266,528
19 Apr 20240.88800.88600.87100.87920.87921,545,771
18 Apr 20240.95920.95500.86200.88000.88005,146,931
17 Apr 20240.96200.96700.95300.95530.9553399,425
16 Apr 20240.97970.97900.95300.95780.9578854,681
15 Apr 20241.00301.01200.98750.99750.9975595,431
12 Apr 20241.00101.02701.00101.02371.0237525,817
11 Apr 20241.00501.00700.99001.00131.0013707,475
10 Apr 20240.99330.99760.98600.99020.9902507,986
09 Apr 20240.98770.99350.98000.98250.9825608,889
08 Apr 20240.99850.99900.98390.99350.9935761,311
05 Apr 20241.01001.00600.99750.99750.9975748,320
04 Apr 20241.01001.01901.00501.00521.0052713,116
03 Apr 20241.00701.01201.00301.00521.0052405,482
02 Apr 20241.02371.02001.00101.00401.0040926,813
28 Mar 20241.01281.02501.00301.01971.01971,276,305
27 Mar 20241.02551.03300.99900.99650.9965897,768
26 Mar 20241.03451.03301.01191.02651.0265382,624
25 Mar 20241.04701.05001.03091.04301.0430734,414
22 Mar 20241.04801.06601.03701.03751.0375806,016
21 Mar 20241.03851.04901.03201.03551.0355611,690
20 Mar 20241.04401.04201.03001.03651.0365358,248
19 Mar 20241.02751.04401.01001.03051.0305652,434
18 Mar 20241.05801.07500.99101.02371.02371,569,600
15 Mar 20241.01971.05801.01801.05901.05902,187,190
14 Mar 20241.08701.07010.93851.01301.01302,147,327
13 Mar 20241.09301.08701.06401.06751.0675804,407
12 Mar 20241.07751.09201.07401.08901.0890945,860
11 Mar 20241.06651.07201.05201.06951.0695940,507
08 Mar 20241.05901.06301.04201.05801.0580298,315
07 Mar 20241.03251.05501.02301.05601.05605,210,905
06 Mar 20241.00501.03301.00601.01971.0197560,672
05 Mar 20241.02171.03001.00391.01101.0110483,687
04 Mar 20241.04001.04101.02401.03151.0315321,277
01 Mar 20241.02951.03811.01401.02471.02471,413,246
29 Feb 20241.05101.04501.03001.03651.03651,046,607
28 Feb 20241.05001.05601.04101.04401.0440595,008
27 Feb 20241.05001.05001.03801.04901.04901,334,798
26 Feb 20241.05401.05201.03901.05201.0520558,072
23 Feb 20241.04201.05011.02701.04601.0460992,232
22 Feb 20241.02171.03801.01901.03051.0305677,038
21 Feb 20241.02951.02401.00501.01581.0158771,334
20 Feb 20241.03851.02801.01601.02451.02451,193,278
19 Feb 20241.05001.04691.02801.04201.0420811,039
16 Feb 20241.04801.04901.03601.04101.04101,273,246
15 Feb 20241.06351.05901.04601.04901.04901,748,486
14 Feb 20241.05201.07901.04301.05701.05701,923,834
13 Feb 20241.13801.12301.04801.05601.05602,758,951
12 Feb 20241.10951.13201.11501.13001.13001,748,264
09 Feb 20241.10051.11001.09701.10151.10151,979,076
08 Feb 20241.10251.11001.09101.09701.09702,279,318
07 Feb 20241.12901.12301.09921.11151.1115585,214
06 Feb 20241.11751.13301.11701.12301.12305,169,996
05 Feb 20241.14951.13501.10701.11051.1105595,717
02 Feb 20241.14051.16201.13001.13401.1340609,001
01 Feb 20241.16901.16901.14601.15551.1555551,001
31 Jan 20241.17601.18101.16501.17001.1700368,236
30 Jan 20241.18351.21901.17401.18951.1895874,379
29 Jan 20241.16001.18411.15601.17801.1780428,488
26 Jan 20241.16901.17301.14801.15051.1505753,003
25 Jan 20241.16901.17701.15801.16201.1620558,259
24 Jan 20241.14051.18301.13901.17701.17701,040,568
23 Jan 20241.12001.14001.11801.13801.1380691,685
22 Jan 20241.10051.12011.10201.11751.1175903,387
19 Jan 20241.13001.11901.10401.11151.11151,085,836
18 Jan 20241.13001.14501.11201.12201.12201,407,489
17 Jan 20241.11751.13001.10401.11551.1155941,603
16 Jan 20241.11751.14001.11601.13401.1340563,188
15 Jan 20241.12401.14201.11801.11851.1185906,736
12 Jan 20241.13801.15401.13201.14051.1405674,024
11 Jan 20241.19751.19901.12491.14151.14151,896,430
10 Jan 20241.20001.21101.18901.19851.19851,396,149
09 Jan 20241.17001.20001.15201.18451.18451,830,244
08 Jan 20241.10651.17001.13001.16101.16102,212,743
05 Jan 20241.08001.09001.06591.07351.0735397,207
04 Jan 20241.05101.08401.05001.06951.0695590,185
03 Jan 20241.05301.05501.04261.04901.0490626,025
02 Jan 20241.05001.05601.03701.05001.0500948,133
29 Dec 20231.04601.04701.03091.04201.0420770,592
28 Dec 20231.05001.05901.03801.04001.0400838,914
27 Dec 20231.03651.06501.04401.04301.04301,094,693
22 Dec 20231.06051.05311.03501.03351.0335886,736
21 Dec 20231.04301.06001.02701.05901.0590524,258
20 Dec 20231.04301.05011.03901.04401.0440495,829
19 Dec 20231.04901.06001.03401.03751.0375395,590
18 Dec 20231.06951.06901.04201.04401.0440494,724
15 Dec 20231.07751.08001.06691.07451.0745280,260
14 Dec 20231.05501.08301.05601.07351.0735599,267
13 Dec 20231.05001.05901.04301.05701.0570412,124
12 Dec 20231.06051.05901.04601.04601.0460404,302
11 Dec 20231.06551.06601.05701.06051.0605547,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...