Pharming Group N.V. (PHAR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -2.1%
- 3M
- -18.2%
- YTD
- -22.2%
- 1Y
- +23.3%
- 3Y
- +6.7%
- 5Y
- +3.0%
Loading 10-year price history...
PHAR Historical Performance
PHAR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -9.0%
- 2021 annual price return
- -40.1%
- 2022 annual price return
- +24.5%
- 2023 annual price return
- -0.7%
- 2024 annual price return
- -12.4%
- 2025 annual price return
- +68.9%
- 2026 annual price return
- -4.9%
PHAR Stock Price Trajectory (2020–2026)
As of June 28, 2026, Pharming Group N.V. (PHAR) trades at $13.34, representing a +23.3% return over the past year. The stock has delivered a +18.5% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.99 on December 23, 2020. From this peak, PHAR has corrected -39.3%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers LGND (+162.4% 1Y), RARE (-17.1% 1Y), and ACAD (+14.0% 1Y), PHAR has underperformed the peer group average. Compare PHAR vs LGND →
PHAR Historical Price Data · from 2020
Rows 1–50 of 1,378| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 13.15 | 13.50 | 13.05 | 13.34 | 3K | +0.53% |
| 2026-06-25 | 13.23 | 13.42 | 12.96 | 13.27 | 11K | +2.23% |
| 2026-06-24 | 13.03 | 13.38 | 12.87 | 12.98 | 9K | +0.85% |
| 2026-06-23 | 13.26 | 13.38 | 12.72 | 12.87 | 7K | +1.26% |
| 2026-06-22 | 12.85 | 13.00 | 12.71 | 12.71 | 5K | -1.27% |
| 2026-06-18 | 12.93 | 13.00 | 12.82 | 12.87 | 3K | +1.77% |
| 2026-06-17 | 12.56 | 12.97 | 12.56 | 12.65 | 2K | +1.12% |
| 2026-06-16 | 12.76 | 12.76 | 12.51 | 12.51 | 2K | -2.38% |
| 2026-06-15 | 13.15 | 13.15 | 12.65 | 12.81 | 4K | +0.08% |
| 2026-06-12 | 12.70 | 12.98 | 12.70 | 12.80 | 7K | -0.58% |
| 2026-06-11 | 12.28 | 12.88 | 12.28 | 12.88 | 2K | +4.89% |
| 2026-06-10 | 12.49 | 12.63 | 12.24 | 12.28 | 4K | -2.46% |
| 2026-06-09 | 12.72 | 12.72 | 12.32 | 12.59 | 4K | -1.64% |
| 2026-06-08 | 12.96 | 13.00 | 12.12 | 12.80 | 9K | +2.06% |
| 2026-06-05 | 12.85 | 13.20 | 11.96 | 12.54 | 11K | +0.57% |
| 2026-06-04 | 12.40 | 12.52 | 12.05 | 12.47 | 12K | +1.88% |
| 2026-06-03 | 12.25 | 12.59 | 12.19 | 12.24 | 4K | -0.33% |
| 2026-06-02 | 12.56 | 12.58 | 12.28 | 12.28 | 22K | -6.26% |
| 2026-06-01 | 12.98 | 13.10 | 12.83 | 13.10 | 11K | +0.85% |
| 2026-05-29 | 13.44 | 13.44 | 12.99 | 12.99 | 22K | -4.90% |
| 2026-05-28 | 13.69 | 13.77 | 13.48 | 13.66 | 12K | +1.86% |
| 2026-05-27 | 13.41 | 13.61 | 13.41 | 13.41 | 3K | -1.54% |
| 2026-05-26 | 13.60 | 13.72 | 13.41 | 13.62 | 31K | +8.10% |
| 2026-05-22 | 12.97 | 13.08 | 12.34 | 12.60 | 24K | -1.64% |
| 2026-05-21 | 12.86 | 12.88 | 12.65 | 12.81 | 6K | -0.47% |
| 2026-05-20 | 12.68 | 12.97 | 12.68 | 12.87 | 6K | +2.14% |
| 2026-05-19 | 12.51 | 12.71 | 12.50 | 12.60 | 7K | -0.16% |
| 2026-05-18 | 12.67 | 12.78 | 11.84 | 12.62 | 16K | -2.32% |
| 2026-05-15 | 13.00 | 13.00 | 12.56 | 12.92 | 5K | -0.31% |
| 2026-05-14 | 13.44 | 13.44 | 12.27 | 12.96 | 13K | -0.08% |
| 2026-05-13 | 12.98 | 13.11 | 12.83 | 12.97 | 12K | -0.92% |
| 2026-05-12 | 13.00 | 13.13 | 12.93 | 13.09 | 8K | +3.69% |
| 2026-05-11 | 12.97 | 13.10 | 12.49 | 12.62 | 24K | -2.75% |
| 2026-05-08 | 12.73 | 13.09 | 12.67 | 12.98 | 19K | +8.17% |
| 2026-05-07 | 13.07 | 13.08 | 11.83 | 12.00 | 96K | -26.83% |
| 2026-05-06 | 16.51 | 16.74 | 16.25 | 16.40 | 4K | +1.42% |
| 2026-05-05 | 16.26 | 16.33 | 16.15 | 16.17 | 2K | -1.34% |
| 2026-05-04 | 16.42 | 16.77 | 16.37 | 16.39 | 15K | -3.47% |
| 2026-05-01 | 16.85 | 16.98 | 16.65 | 16.98 | 2K | +2.72% |
| 2026-04-30 | 16.52 | 16.65 | 16.44 | 16.53 | 3K | +1.07% |
| 2026-04-29 | 16.48 | 16.57 | 16.36 | 16.36 | 2K | -0.40% |
| 2026-04-28 | 16.41 | 16.64 | 16.41 | 16.42 | 1K | -2.96% |
| 2026-04-27 | 16.46 | 17.01 | 16.46 | 16.92 | 12K | +1.44% |
| 2026-04-24 | 16.73 | 16.74 | 16.59 | 16.68 | 6K | -1.77% |
| 2026-04-23 | 16.92 | 16.98 | 16.64 | 16.98 | 5K | -0.59% |
| 2026-04-22 | 17.12 | 17.12 | 16.81 | 17.08 | 3K | -0.29% |
| 2026-04-21 | 17.22 | 17.27 | 16.88 | 17.13 | 4K | -2.50% |
| 2026-04-20 | 17.64 | 17.85 | 17.30 | 17.57 | 11K | +1.33% |
| 2026-04-17 | 17.61 | 17.68 | 17.34 | 17.34 | 7K | +0.06% |
| 2026-04-16 | 17.49 | 17.67 | 17.05 | 17.33 | 8K | -2.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHAR — Frequently Asked Questions
Quick answers to the most common questions about buying PHAR stock.
How has PHAR stock performed recently?
PHAR returned +23.3% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PHAR's all-time high price?
Pharming Group N.V. reached $21.99 on 2020-12-23. The 52-week high is $21.34. Current 1-year return of +23.3% places the stock closer to historical peaks.
Where can I download PHAR historical price data?
This page provides PHAR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.