Pharming Group N.V. (PHAR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
PHAR Historical Performance
Short-Term Returns
PHAR Stock Price Trajectory (2020–2026)
As of May 8, 2026, Pharming Group N.V. (PHAR) trades at $12.00, representing a +33.3% return over the past year. The stock has delivered a -9.1% total return over five years (-1.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.99 on December 23, 2020. From this peak, PHAR has corrected -45.4%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers LGND (+99.1% 1Y), RARE (-21.8% 1Y), and ACAD (+52.4% 1Y), PHAR has underperformed the peer group average. Compare PHAR vs LGND →
PHAR Historical Price Data (2025–2026)
Showing 30 of 1,344 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 18.23 | 18.41 | 17.56 | 17.80 | 4K | -1.44% |
| 2026-04-14 | 17.97 | 18.13 | 17.46 | 18.06 | 22K | +6.49% |
| 2026-04-13 | 17.29 | 17.38 | 16.83 | 16.96 | 38K | -2.53% |
| 2026-04-10 | 17.57 | 17.57 | 16.85 | 17.40 | 8K | +2.47% |
| 2026-04-09 | 17.32 | 17.32 | 16.90 | 16.98 | 1K | 0.00% |
| 2026-04-08 | 17.34 | 17.38 | 16.46 | 16.98 | 25K | +3.41% |
| 2026-04-07 | 16.55 | 16.73 | 16.27 | 16.42 | 11K | -0.48% |
| 2026-04-06 | 16.34 | 16.80 | 16.33 | 16.50 | 11K | -0.72% |
| 2026-04-02 | 16.51 | 16.94 | 15.74 | 16.62 | 42K | -1.77% |
| 2026-04-01 | 17.13 | 17.13 | 16.82 | 16.92 | 2K | +1.68% |
| 2026-03-31 | 16.98 | 16.98 | 16.36 | 16.64 | 18K | +3.94% |
| 2026-03-30 | 16.03 | 16.32 | 15.82 | 16.01 | 17K | -1.84% |
| 2026-03-27 | 16.02 | 16.44 | 15.69 | 16.31 | 26K | 0.00% |
| 2026-03-26 | 16.17 | 16.38 | 16.06 | 16.31 | 5K | +0.49% |
See PHAR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHAR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHAR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonPHAR — Frequently Asked Questions
Quick answers to the most common questions about buying PHAR stock.
How has PHAR stock performed recently?
PHAR returned +33.3% over the past year, beating its 5-year annualized CAGR of -1.9%. 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 +33.3% 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.