Pharming Group N.V. (0QCO.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.8903 | 0.9030 | 0.8910 | 0.8954 | 0.8954 | 290,092 |
| 25 Apr 2024 | 0.9103 | 0.9100 | 0.8750 | 0.8896 | 0.8896 | 668,070 |
| 24 Apr 2024 | 0.9128 | 0.9170 | 0.8950 | 0.9011 | 0.9011 | 522,109 |
| 23 Apr 2024 | 0.9103 | 0.9230 | 0.9050 | 0.9115 | 0.9115 | 492,178 |
| 22 Apr 2024 | 0.8800 | 0.9125 | 0.8805 | 0.9022 | 0.9022 | 1,266,528 |
| 19 Apr 2024 | 0.8880 | 0.8860 | 0.8710 | 0.8805 | 0.8805 | 1,545,771 |
| 18 Apr 2024 | 0.9592 | 0.9550 | 0.8620 | 0.8805 | 0.8805 | 5,146,931 |
| 17 Apr 2024 | 0.9620 | 0.9670 | 0.9530 | 0.9608 | 0.9608 | 399,425 |
| 16 Apr 2024 | 0.9797 | 0.9790 | 0.9530 | 0.9588 | 0.9588 | 854,681 |
| 15 Apr 2024 | 1.0030 | 1.0120 | 0.9875 | 0.9933 | 0.9933 | 595,431 |
| 12 Apr 2024 | 1.0010 | 1.0270 | 1.0010 | 1.0100 | 1.0100 | 525,818 |
| 11 Apr 2024 | 1.0050 | 1.0070 | 0.9900 | 0.9970 | 0.9970 | 707,476 |
| 10 Apr 2024 | 0.9933 | 0.9976 | 0.9860 | 0.9940 | 0.9940 | 507,986 |
| 09 Apr 2024 | 0.9877 | 0.9935 | 0.9800 | 0.9896 | 0.9896 | 608,889 |
| 08 Apr 2024 | 0.9985 | 0.9990 | 0.9839 | 0.9965 | 0.9965 | 761,311 |
| 05 Apr 2024 | 1.0100 | 1.0060 | 0.9975 | 1.0011 | 1.0011 | 748,320 |
| 04 Apr 2024 | 1.0100 | 1.0190 | 1.0050 | 1.0132 | 1.0132 | 713,116 |
| 03 Apr 2024 | 1.0070 | 1.0120 | 1.0030 | 1.0092 | 1.0092 | 405,482 |
| 02 Apr 2024 | 1.0237 | 1.0200 | 1.0010 | 1.0090 | 1.0090 | 926,814 |
| 28 Mar 2024 | 1.0128 | 1.0250 | 1.0030 | 1.0208 | 1.0208 | 1,276,306 |
| 27 Mar 2024 | 1.0255 | 1.0330 | 0.9990 | 1.0060 | 1.0060 | 897,768 |
| 26 Mar 2024 | 1.0345 | 1.0330 | 1.0119 | 1.0129 | 1.0129 | 382,625 |
| 25 Mar 2024 | 1.0470 | 1.0500 | 1.0309 | 1.0313 | 1.0313 | 734,414 |
| 22 Mar 2024 | 1.0480 | 1.0660 | 1.0370 | 1.0400 | 1.0400 | 806,016 |
| 21 Mar 2024 | 1.0385 | 1.0490 | 1.0320 | 1.0427 | 1.0427 | 611,691 |
| 20 Mar 2024 | 1.0440 | 1.0420 | 1.0300 | 1.0420 | 1.0420 | 358,249 |
| 19 Mar 2024 | 1.0275 | 1.0440 | 1.0100 | 1.0400 | 1.0400 | 652,434 |
| 18 Mar 2024 | 1.0580 | 1.0750 | 0.9910 | 1.0364 | 1.0364 | 1,569,600 |
| 15 Mar 2024 | 1.0197 | 1.0580 | 1.0180 | 1.0499 | 1.0499 | 861,222 |
| 14 Mar 2024 | 1.0870 | 1.0701 | 0.9385 | 0.9798 | 0.9798 | 2,147,328 |
| 13 Mar 2024 | 1.0930 | 1.0870 | 1.0640 | 1.0748 | 1.0748 | 804,407 |
| 12 Mar 2024 | 1.0775 | 1.0920 | 1.0740 | 1.0770 | 1.0770 | 209,117 |
| 11 Mar 2024 | 1.0665 | 1.0720 | 1.0520 | 1.0602 | 1.0602 | 940,507 |
| 08 Mar 2024 | 1.0590 | 1.0630 | 1.0450 | 1.0512 | 1.0512 | 76,913 |
| 07 Mar 2024 | 1.0325 | 1.0550 | 1.0230 | 1.0476 | 1.0476 | 5,210,905 |
| 06 Mar 2024 | 1.0050 | 1.0330 | 1.0060 | 1.0217 | 1.0217 | 560,672 |
| 05 Mar 2024 | 1.0217 | 1.0300 | 1.0039 | 1.0055 | 1.0055 | 483,687 |
| 04 Mar 2024 | 1.0400 | 1.0410 | 1.0240 | 1.0265 | 1.0265 | 321,277 |
| 01 Mar 2024 | 1.0295 | 1.0381 | 1.0140 | 1.0220 | 1.0220 | 1,413,247 |
| 29 Feb 2024 | 1.0510 | 1.0450 | 1.0300 | 1.0351 | 1.0351 | 1,046,608 |
| 28 Feb 2024 | 1.0500 | 1.0560 | 1.0410 | 1.0480 | 1.0480 | 595,008 |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0380 | 1.0412 | 1.0412 | 1,334,798 |
| 26 Feb 2024 | 1.0540 | 1.0520 | 1.0390 | 1.0451 | 1.0451 | 558,073 |
| 23 Feb 2024 | 1.0420 | 1.0501 | 1.0270 | 1.0459 | 1.0459 | 992,232 |
| 22 Feb 2024 | 1.0217 | 1.0380 | 1.0190 | 1.0360 | 1.0360 | 677,038 |
| 21 Feb 2024 | 1.0295 | 1.0240 | 1.0050 | 1.0178 | 1.0178 | 771,335 |
| 20 Feb 2024 | 1.0385 | 1.0280 | 1.0160 | 1.0214 | 1.0214 | 1,193,278 |
| 19 Feb 2024 | 1.0500 | 1.0469 | 1.0280 | 1.0300 | 1.0300 | 811,039 |
| 16 Feb 2024 | 1.0480 | 1.0490 | 1.0360 | 1.0445 | 1.0445 | 1,273,247 |
| 15 Feb 2024 | 1.0635 | 1.0590 | 1.0460 | 1.0514 | 1.0514 | 1,748,486 |
| 14 Feb 2024 | 1.0520 | 1.0790 | 1.0430 | 1.0654 | 1.0654 | 1,923,835 |
| 13 Feb 2024 | 1.1380 | 1.1230 | 1.0480 | 1.0627 | 1.0627 | 2,758,952 |
| 12 Feb 2024 | 1.1095 | 1.1320 | 1.1150 | 1.1239 | 1.1239 | 1,748,264 |
| 09 Feb 2024 | 1.1005 | 1.1100 | 1.0970 | 1.1075 | 1.1075 | 1,979,076 |
| 08 Feb 2024 | 1.1025 | 1.1100 | 1.0910 | 1.1008 | 1.1008 | 2,279,318 |
| 07 Feb 2024 | 1.1290 | 1.1230 | 1.1000 | 1.1070 | 1.1070 | 133,638 |
| 06 Feb 2024 | 1.1175 | 1.1330 | 1.1170 | 1.1261 | 1.1261 | 5,169,997 |
| 05 Feb 2024 | 1.1495 | 1.1350 | 1.1070 | 1.1169 | 1.1169 | 595,717 |
| 02 Feb 2024 | 1.1405 | 1.1620 | 1.1320 | 1.1330 | 1.1330 | 258,266 |
| 01 Feb 2024 | 1.1690 | 1.1690 | 1.1460 | 1.1470 | 1.1470 | 251,260 |
| 31 Jan 2024 | 1.1760 | 1.1810 | 1.1650 | 1.1708 | 1.1708 | 368,237 |
| 30 Jan 2024 | 1.1835 | 1.2190 | 1.1740 | 1.1813 | 1.1813 | 874,379 |
| 29 Jan 2024 | 1.1600 | 1.1841 | 1.1560 | 1.1681 | 1.1681 | 428,489 |
| 26 Jan 2024 | 1.1690 | 1.1730 | 1.1480 | 1.1580 | 1.1580 | 753,004 |
| 25 Jan 2024 | 1.1690 | 1.1770 | 1.1580 | 1.1704 | 1.1704 | 558,259 |
| 24 Jan 2024 | 1.1405 | 1.1830 | 1.1390 | 1.1653 | 1.1653 | 1,040,568 |
| 23 Jan 2024 | 1.1200 | 1.1400 | 1.1180 | 1.1333 | 1.1333 | 691,686 |
| 22 Jan 2024 | 1.1005 | 1.1201 | 1.1020 | 1.1121 | 1.1121 | 903,388 |
| 19 Jan 2024 | 1.1300 | 1.1190 | 1.1040 | 1.1124 | 1.1124 | 1,085,836 |
| 18 Jan 2024 | 1.1300 | 1.1450 | 1.1120 | 1.1346 | 1.1346 | 1,407,490 |
| 17 Jan 2024 | 1.1175 | 1.1300 | 1.1040 | 1.1192 | 1.1192 | 941,604 |
| 16 Jan 2024 | 1.1175 | 1.1400 | 1.1160 | 1.1282 | 1.1282 | 563,189 |
| 15 Jan 2024 | 1.1585 | 1.1420 | 1.1180 | 1.1242 | 1.1242 | 906,737 |
| 12 Jan 2024 | 1.1380 | 1.1540 | 1.1320 | 1.1405 | 1.1405 | 674,025 |
| 11 Jan 2024 | 1.1975 | 1.1990 | 1.1249 | 1.1439 | 1.1439 | 1,896,430 |
| 10 Jan 2024 | 1.2000 | 1.2110 | 1.1890 | 1.1981 | 1.1981 | 1,396,149 |
| 09 Jan 2024 | 1.1700 | 1.2000 | 1.1520 | 1.1989 | 1.1989 | 1,830,244 |
| 08 Jan 2024 | 1.1065 | 1.1700 | 1.1300 | 1.1530 | 1.1530 | 2,212,743 |
| 05 Jan 2024 | 1.0800 | 1.0900 | 1.0659 | 1.0690 | 1.0690 | 397,207 |
| 04 Jan 2024 | 1.0510 | 1.0840 | 1.0500 | 1.0697 | 1.0697 | 590,186 |
| 03 Jan 2024 | 1.0530 | 1.0550 | 1.0426 | 1.0488 | 1.0488 | 626,025 |
| 02 Jan 2024 | 1.0500 | 1.0560 | 1.0370 | 1.0507 | 1.0507 | 948,133 |
| 29 Dec 2023 | 1.0460 | 1.0470 | 1.0309 | 1.0350 | 1.0350 | 770,592 |
| 28 Dec 2023 | 1.0500 | 1.0590 | 1.0380 | 1.0445 | 1.0445 | 838,915 |
| 27 Dec 2023 | 1.0365 | 1.0650 | 1.0440 | 1.0616 | 1.0616 | 405,849 |
| 22 Dec 2023 | 1.0605 | 1.0531 | 1.0350 | 1.0389 | 1.0389 | 886,736 |
| 21 Dec 2023 | 1.0430 | 1.0600 | 1.0270 | 1.0471 | 1.0471 | 524,258 |
| 20 Dec 2023 | 1.0430 | 1.0501 | 1.0390 | 1.0447 | 1.0447 | 495,830 |
| 19 Dec 2023 | 1.0490 | 1.0600 | 1.0340 | 1.0441 | 1.0441 | 395,590 |
| 18 Dec 2023 | 1.0695 | 1.0690 | 1.0420 | 1.0515 | 1.0515 | 494,724 |
| 15 Dec 2023 | 1.0775 | 1.0800 | 1.0669 | 1.0747 | 1.0747 | 280,261 |
| 14 Dec 2023 | 1.0550 | 1.0830 | 1.0560 | 1.0722 | 1.0722 | 599,268 |
| 13 Dec 2023 | 1.0500 | 1.0590 | 1.0430 | 1.0520 | 1.0520 | 268,273 |
| 12 Dec 2023 | 1.0605 | 1.0590 | 1.0460 | 1.0480 | 1.0480 | 404,302 |
| 11 Dec 2023 | 1.0655 | 1.0660 | 1.0570 | 1.0610 | 1.0610 | 547,899 |
| 08 Dec 2023 | 1.0765 | 1.0830 | 1.0650 | 1.0704 | 1.0704 | 590,703 |
| 07 Dec 2023 | 1.0785 | 1.0790 | 1.0630 | 1.0675 | 1.0675 | 387,916 |
| 06 Dec 2023 | 1.0655 | 1.0850 | 1.0710 | 1.0810 | 1.0810 | 1,091,447 |
| 05 Dec 2023 | 1.0695 | 1.0800 | 1.0670 | 1.0800 | 1.0800 | 220,895 |
| 04 Dec 2023 | 1.0900 | 1.1030 | 1.0640 | 1.0763 | 1.0763 | 380,461 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.